Procter & Gamble Company / The (PG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
29/04/2025	2.934.014	0,25%	161,00	159,28	162,38	162,26
28/04/2025	1.796.646	0,52%	160,75	160,39	162,52	161,85
25/04/2025	3.180.750	0,93%	160,41	157,80	161,68	161,02
24/04/2025	5.516.712	-3,74%	160,77	156,59	160,86	159,53
23/04/2025	2.931.984	-1,28%	165,63	163,15	166,46	165,73
22/04/2025	2.479.707	1,29%	165,86	164,61	168,71	167,88
21/04/2025	2.434.572	-2,86%	169,70	164,31	169,84	165,75
17/04/2025	2.780.052	2,55%	167,61	167,60	171,65	170,63
16/04/2025	1.733.915	-1,23%	169,35	165,80	169,67	166,39
15/04/2025	2.506.024	-0,39%	169,14	168,40	170,08	168,47
14/04/2025	2.732.772	1,33%	167,03	165,97	170,10	169,13
11/04/2025	2.869.693	2,05%	162,90	162,90	168,00	166,91
10/04/2025	3.145.646	0,76%	163,26	160,80	165,04	163,56
09/04/2025	3.214.480	2,48%	157,20	156,73	164,37	162,32
08/04/2025	2.957.025	-1,15%	163,04	156,71	163,07	158,39
07/04/2025	4.910.511	-2,15%	163,28	159,22	164,67	160,23
04/04/2025	3.887.492	-5,01%	172,61	163,47	173,60	163,75
03/04/2025	2.469.040	1,71%	173,94	170,74	174,16	172,39
02/04/2025	1.814.588	-0,62%	170,31	168,31	170,67	169,50
01/04/2025	1.931.736	0,08%	170,40	169,08	171,04	170,56
31/03/2025	4.064.068	1,42%	168,67	168,67	171,10	170,42
28/03/2025	1.723.016	-0,40%	169,57	167,62	169,70	168,03
27/03/2025	2.053.226	1,28%	167,87	166,78	169,03	168,71
26/03/2025	2.514.046	2,29%	163,30	163,00	166,815	166,58
25/03/2025	3.236.164	-1,69%	165,25	162,20	165,25	162,85
24/03/2025	2.329.338	-0,62%	166,52	165,36	166,825	165,65
21/03/2025	6.913.633	-0,51%	168,10	166,10	168,11	166,69
20/03/2025	3.024.588	-0,61%	168,89	166,03	169,00	167,55
19/03/2025	2.644.451	0,51%	167,87	167,12	168,74	168,57
18/03/2025	2.120.603	-1,21%	169,93	167,58	170,05	167,71
17/03/2025	2.614.447	1,07%	168,61	168,13	171,09	169,76
14/03/2025	1.945.650	-0,37%	166,93	166,80	168,58	167,97
13/03/2025	1.986.667	0,13%	168,22	167,32	169,27	168,59
12/03/2025	2.836.146	-2,74%	169,48	167,80	171,80	168,37
11/03/2025	2.922.946	-1,78%	175,44	172,34	175,44	173,12
10/03/2025	3.112.803	0,18%	177,74	175,83	179,99	176,26
07/03/2025	2.700.874	0,74%	174,19	174,19	178,89	175,95
06/03/2025	2.676.490	0,03%	175,25	173,08	175,41	174,66
05/03/2025	2.307.712	0,83%	173,36	173,36	175,83	174,61
04/03/2025	3.538.998	-1,37%	177,82	172,92	179,99	173,18
03/03/2025	2.143.411	1,01%	173,73	173,60	176,26	175,59
28/02/2025	4.838.501	1,09%	173,95	171,85	174,55	173,84
27/02/2025	1.786.613	0,39%	170,85	170,74	173,07	171,97
26/02/2025	1.635.293	-0,78%	172,16	170,66	172,62	171,30
25/02/2025	1.997.611	1,24%	171,62	170,80	173,92	172,65
24/02/2025	1.951.940	0,18%	170,35	169,79	172,98	170,54
21/02/2025	2.653.778	1,81%	167,94	165,98	170,52	170,23
20/02/2025	1.988.694	0,43%	163,08	162,88	167,73	167,21
19/02/2025	2.736.225	0,64%	166,20	165,30	166,85	166,49
18/02/2025	1.988.306	1,56%	162,94	162,24	165,75	165,43
14/02/2025	3.032.572	-4,75%	169,44	162,30	169,75	162,89
13/02/2025	2.373.581	0,85%	169,80	169,14	171,37	171,02
12/02/2025	1.903.586	0,09%	168,02	168,02	170,08	169,58
11/02/2025	1.585.020	1,13%	167,58	166,51	169,57	169,43
10/02/2025	1.956.217	-0,26%	167,87	166,41	168,47	167,53
07/02/2025	1.475.252	-0,54%	168,88	167,88	169,11	167,97
06/02/2025	1.751.701	-0,08%	169,81	168,06	169,81	168,88
05/02/2025	2.719.428	0,52%	168,04	166,64	169,14	169,01
04/02/2025	2.425.454	-0,37%	168,93	166,32	168,93	168,13
03/02/2025	2.727.875	1,67%	165,84	165,60	169,36	168,76
31/01/2025	2.057.526	-0,85%	165,39	165,39	166,60	165,99
30/01/2025	1.507.574	0,71%	167,22	165,94	167,56	167,41
29/01/2025	1.241.075	0,02%	166,72	165,91	167,27	166,23
28/01/2025	2.228.238	-2,05%	168,79	166,12	169,59	166,19
27/01/2025	2.334.236	3,38%	167,40	166,12	169,94	169,66
24/01/2025	1.857.098	-1,22%	164,81	163,28	165,05	164,12
23/01/2025	2.492.502	0,86%	163,87	163,33	166,48	166,15
22/01/2025	4.027.776	1,87%	167,00	164,44	168,00	164,74
21/01/2025	4.895.218	0,37%	161,57	161,10	162,34	161,72
17/01/2025	3.023.042	0,39%	160,03	159,95	161,75	161,13
16/01/2025	1.505.037	0,53%	159,32	159,32	160,58	160,50
15/01/2025	1.562.931	-0,06%	160,62	159,34	161,12	159,65
14/01/2025	2.011.251	0,57%	158,38	158,38	160,07	159,74
13/01/2025	2.037.322	0,18%	159,14	158,41	160,08	158,84
10/01/2025	2.666.632	-2,18%	160,16	157,48	161,19	158,56
08/01/2025	1.841.124	0,50%	161,00	160,60	162,38	162,10
07/01/2025	2.544.907	0,44%	161,99	160,75	162,56	161,30
06/01/2025	3.356.443	-2,74%	161,78	160,46	163,44	160,60
03/01/2025	1.372.129	-0,51%	166,42	164,30	166,48	165,13
02/01/2025	1.484.918	-1,00%	168,22	165,93	168,67	165,98
31/12/2024	1.782.210	0,34%	167,52	166,60	168,01	167,65
30/12/2024	1.494.540	-1,44%	168,51	166,72	168,98	167,09
27/12/2024	1.506.289	-0,37%	169,34	169,29	170,76	169,53
26/12/2024	1.379.142	0,72%	168,31	168,29	170,30	170,16
24/12/2024	791.467	0,49%	167,62	167,49	169,17	168,94
23/12/2024	2.444.789	0,03%	168,10	166,39	168,57	168,11
20/12/2024	10.839.674	-0,67%	169,18	167,54	169,82	168,06
19/12/2024	3.141.492	0,07%	169,05	167,39	170,09	169,19
18/12/2024	2.394.034	-0,73%	169,14	169,04	170,56	169,08
17/12/2024	2.098.051	-0,47%	170,47	170,04	171,94	170,33
16/12/2024	2.120.922	0,05%	171,60	171,10	172,75	171,14
13/12/2024	1.256.019	0,12%	170,69	170,14	171,78	171,06
12/12/2024	1.683.056	0,13%	171,34	170,03	171,78	170,85
11/12/2024	1.702.883	-0,96%	172,60	170,40	173,38	170,63
10/12/2024	2.417.645	0,87%	170,19	169,99	172,92	172,28
09/12/2024	2.246.509	-1,74%	173,40	170,50	173,60	170,79
06/12/2024	2.089.635	-1,26%	175,28	173,75	176,74	173,82
05/12/2024	1.709.673	0,53%	174,50	174,50	176,45	176,03
04/12/2024	2.754.013	-0,18%	173,73	173,73	175,15	175,11
03/12/2024	2.227.155	-2,38%	178,77	175,20	179,55	175,42