BiG | O banco que entende os seus valores.

PricesMart Inc (PSMT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17/02/2025	0	-2,84%	94,08	90,51	94,13	90,51
14/02/2025	140.550	-2,84%	94,08	91,10	94,13	91,14
13/02/2025	76.865	0,27%	94,08	93,80	94,48	93,80
12/02/2025	137.571	-1,38%	93,97	93,475	95,052	93,55
11/02/2025	134.860	0,22%	92,67	94,4558	95,08	94,86
10/02/2025	146.103	3,26%	92,67	91,91	95,04	94,65
07/02/2025	124.903	-1,15%	92,46	91,475	92,835	91,66
06/02/2025	138.650	-0,49%	92,46	92,225	94,24	92,73
05/02/2025	128.554	0,79%	92,46	91,62	93,20	93,19
04/02/2025	144.153	2,65%	91,99	89,98	92,79	92,46
03/02/2025	108.713	-0,99%	91,99	87,50	91,44	90,07
31/01/2025	204.435	-1,11%	91,99	90,29	91,99	90,97
30/01/2025	120.478	0,07%	92,62	91,76	92,99	91,99
29/01/2025	133.725	0,40%	92,35	91,4437	92,94	91,93
28/01/2025	183.454	-1,37%	92,35	91,52	92,56	91,56
27/01/2025	138.391	2,25%	90,31	88,374	92,89	92,83
24/01/2025	226.238	0,38%	90,31	89,675	91,285	90,79
23/01/2025	181.772	-0,21%	90,31	90,11	90,83	90,45
22/01/2025	212.262	0,21%	90,31	89,87	91,02	90,64
21/01/2025	187.118	3,61%	87,70	87,91	90,695	90,45
20/01/2025	0	0,21%	87,70	87,055	88,30	87,30
17/01/2025	90.743	0,21%	87,70	87,055	88,30	87,73
16/01/2025	89.533	-0,39%	87,32	86,17	87,67	87,12
15/01/2025	96.478	1,50%	87,32	86,89	88,57	87,46
14/01/2025	129.690	1,54%	81,66	84,50	86,43	86,17
13/01/2025	232.119	-4,92%	81,66	84,50	90,035	84,86
10/01/2025	333.852	-4,49%	81,66	81,66	91,125	89,25
09/01/2025	280.545	-4,60%	92,15	91,72	94,17	93,45
08/01/2025	251.571	1,33%	92,15	87,98	94,1175	87,98
07/01/2025	136.488	0,55%	91,72	91,11	92,33	92,22
06/01/2025	111.274	-0,68%	92,51	91,47	94,4639	91,72
03/01/2025	83.951	-0,60%	92,68	91,84	93,09	92,35
02/01/2025	136.412	0,80%	91,73	92,01	93,205	92,91
31/12/2024	0	0,78%	91,73	91,58	92,38	92,17
30/12/2024	73.172	-1,65%	94,39	91,05	92,37	92,17
27/12/2024	43.518	-1,39%	94,39	92,79	94,5194	92,99
26/12/2024	67.948	-0,29%	94,39	93,63	95,0999	94,30
24/12/2024	0	-0,99%	94,66	93,64	94,57	94,57
23/12/2024	117.483	0,22%	94,66	92,79	94,33	94,21
20/12/2024	125.918	0,09%	94,66	93,49	95,705	94,00
19/12/2024	133.554	0,11%	94,66	92,78	95,985	93,93
18/12/2024	0	0,06%	94,10	93,04	95,21	93,83
17/12/2024	103.332	-0,74%	94,10	93,3694	94,83	93,77
16/12/2024	71.141	0,58%	96,89	93,79	95,41	94,47
13/12/2024	106.443	-2,93%	96,89	92,705	96,875	93,93
12/12/2024	237.196	-0,17%	96,89	96,61	99,23	96,76
11/12/2024	196.946	0,26%	97,53	96,47	98,25	96,92
10/12/2024	127.723	1,53%	95,47	94,12	96,95	96,67
09/12/2024	90.149	3,94%	91,86	91,94	95,355	95,21
06/12/2024	119.709	2,15%	90,08	89,48	91,79	91,60
05/12/2024	230.936	-1,59%	90,60	89,38	90,73	89,67
04/12/2024	62.198	0,21%	90,77	90,62	91,77	91,12
03/12/2024	99.000	0,92%	90,10	89,96	91,40	90,93
02/12/2024	129.991	0,40%	90,00	87,37	90,605	90,10
29/11/2024	65.526	1,15%	90,87	89,49	91,18	89,74
28/11/2024	88.366	-0,63%	91,10	89,66	91,10	89,88
27/11/2024	85.491	-0,63%	91,50	89,66	91,50	89,88
26/11/2024	112.827	-0,52%	90,97	89,94	92,5306	90,45
25/11/2024	173.293	1,07%	89,11	89,11	92,5306	90,92
22/11/2024	122.744	1,67%	89,45	87,57	90,42	89,96
21/11/2024	98.906	0,89%	88,50	86,345	88,7199	88,48
20/11/2024	44.100	-0,33%	87,32	86,06	88,69	87,70
19/11/2024	70.173	0,30%	87,36	86,51	88,81	87,99
18/11/2024	81.975	0,59%	88,80	87,21	88,96	87,725
15/11/2024	118.992	-1,01%	89,43	86,65	90,00	87,21
14/11/2024	71.034	-1,58%	89,79	87,678	91,10	88,10
13/11/2024	58.477	0,10%	90,13	89,03	91,1299	89,51
12/11/2024	107.662	-1,05%	90,94	88,98	91,355	89,42
11/11/2024	56.305	0,20%	90,59	89,51	91,54	90,37
08/11/2024	93.718	0,19%	92,29	88,06	92,29	90,19
07/11/2024	105.192	-2,14%	91,99	89,94	93,58	90,02
06/11/2024	128.259	5,42%	85,46	85,35	94,14	91,99
05/11/2024	238.393	%	85,46	85,35	87,6835	87,26
04/11/2024	157.905	%	85,07	84,855	86,61	85,82
01/11/2024	133.328	%	84,00	83,925	85,895	85,45
31/10/2024	70.888	%	89,82	89,25	90,50	89,31
30/10/2024	60.564	%	89,82	90,15	91,85	90,31
29/10/2024	46.173	%	90,42	90,15	91,85	90,31
28/10/2024	82.667	%	93,16	91,09	92,76	91,15
25/10/2024	86.141	%	93,16	91,38	93,13	92,90
24/10/2024	99.432	%	92,19	90,4775	92,09	92,06
23/10/2024	97.295	%	91,72	90,4775	92,09	92,06
22/10/2024	79.037	%	92,89	91,81	93,10	92,01
21/10/2024	78.052	%	92,89	91,81	93,10	92,01
18/10/2024	37.518	%	93,41	91,98	93,52	93,24
17/10/2024	36.889	%	93,92	91,98	93,52	93,24
16/10/2024	56.767	%	93,36	93,235	94,81	93,26
15/10/2024	100.476	%	91,03	91,20	94,31	93,21
14/10/2024	114.412	%	91,03	89,68	90,90	90,50
11/10/2024	52.006	%	91,03	91,09	92,19	91,16
10/10/2024	123.047	%	91,03	89,00	91,21	91,11
09/10/2024	73.953	%	91,97	91,43	92,68	92,04
08/10/2024	77.534	%	91,29	90,65	91,94	91,63
07/10/2024	81.587	%	92,02	90,64	92,58	91,21
04/10/2024	78.611	%	90,66	90,85	93,08	92,64
03/10/2024	92.605	%	89,65	89,19	90,695	89,54
02/10/2024	39.602	%	91,57	89,80	90,04	90,28
01/10/2024	45.304	%	91,57	90,0789	91,82	90,73
30/09/2024	63.447	%	89,94	91,18	92,30	91,78
27/09/2024	71.378	%	89,94	89,01	89,875	89,49