Procter & Gamble Company / The (PG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
01/08/2024	3.493.957	3,07%	161,11	160,68	166,29	165,69
31/07/2024	3.506.080	-0,58%	160,39	159,21	162,85	160,76
30/07/2024	3.933.432	-4,84%	161,65	158,07	162,35	161,70
29/07/2024	2.118.889	0,48%	168,64	168,11	170,52	169,93
26/07/2024	1.770.875	1,32%	167,45	167,33	169,31	169,11
25/07/2024	2.291.448	-0,65%	168,45	166,87	170,07	166,90
24/07/2024	2.094.799	0,83%	166,31	165,59	168,28	168,00
23/07/2024	1.456.972	-0,97%	167,86	166,33	168,41	166,62
22/07/2024	2.522.977	0,17%	167,93	167,72	168,70	168,25
19/07/2024	2.702.758	-0,28%	167,86	167,13	169,03	167,96
18/07/2024	2.124.359	-0,59%	168,80	168,28	170,92	168,44
17/07/2024	2.260.729	1,49%	167,39	167,39	170,16	169,44
16/07/2024	1.842.869	1,44%	164,68	164,68	167,07	166,95
15/07/2024	1.988.422	-1,22%	166,40	164,47	166,61	164,58
12/07/2024	1.722.967	0,65%	166,22	166,02	167,63	166,61
11/07/2024	2.175.197	-0,76%	166,23	164,78	166,62	165,54
10/07/2024	1.978.988	0,69%	165,90	165,54	166,92	166,80
09/07/2024	1.810.947	-0,52%	166,63	165,16	166,65	165,66
08/07/2024	1.549.827	0,79%	165,88	165,62	166,65	166,52
05/07/2024	2.811.092	0,84%	164,08	163,50	165,625	165,21
03/07/2024	1.133.471	-0,04%	163,13	163,00	164,21	163,83
02/07/2024	2.355.306	0,73%	162,52	161,71	164,04	163,90
01/07/2024	2.778.290	-1,33%	165,61	162,21	166,21	162,72
28/06/2024	3.800.329	-1,02%	166,25	164,60	167,24	164,92
27/06/2024	2.161.351	-0,50%	167,39	165,50	168,09	166,62
26/06/2024	1.860.227	0,36%	165,98	165,66	167,81	167,45
25/06/2024	3.023.384	-0,95%	168,88	165,90	168,88	166,85
24/06/2024	2.095.365	0,11%	168,44	167,48	169,40	168,45
21/06/2024	8.225.913	0,35%	167,41	167,18	168,88	168,26
20/06/2024	2.686.950	-0,53%	168,08	166,86	168,77	167,67
18/06/2024	2.324.819	0,63%	166,94	166,94	168,65	168,56
17/06/2024	2.377.684	0,43%	165,48	165,48	168,71	167,50
14/06/2024	1.325.551	0,23%	165,80	165,27	166,92	166,79
13/06/2024	2.081.712	0,74%	164,98	164,68	167,00	166,41
12/06/2024	2.213.147	-1,37%	167,22	164,28	167,50	165,18
11/06/2024	1.794.981	0,08%	166,93	166,02	167,50	167,48
10/06/2024	1.649.315	0,17%	166,81	166,08	167,71	167,35
07/06/2024	1.844.182	-0,84%	168,47	166,84	168,97	167,06
06/06/2024	2.338.098	1,46%	165,87	165,09	168,58	168,47
05/06/2024	1.902.508	-0,57%	166,85	165,04	167,00	166,05
04/06/2024	1.788.989	1,43%	164,72	164,53	167,105	167,01
03/06/2024	1.905.899	0,07%	163,81	163,80	166,24	164,65
31/05/2024	4.145.494	1,21%	162,52	162,02	164,77	164,54
30/05/2024	1.630.042	0,58%	161,65	161,56	162,70	162,58
29/05/2024	1.612.391	-0,90%	162,53	161,42	162,74	161,65
28/05/2024	2.698.884	-1,34%	164,62	162,27	164,72	163,11
24/05/2024	1.446.437	-0,10%	165,63	165,15	166,31	165,33
23/05/2024	1.961.030	-1,38%	167,35	165,33	168,11	165,49
22/05/2024	1.980.268	-0,32%	168,00	167,64	168,41	167,81
21/05/2024	2.355.365	0,62%	168,00	167,30	168,53	168,35
20/05/2024	1.609.118	-0,20%	167,49	166,81	167,87	167,31
17/05/2024	1.898.937	-0,13%	168,00	166,88	168,00	167,64
16/05/2024	2.414.176	0,81%	166,85	166,59	168,34	167,86
15/05/2024	2.026.670	0,45%	165,20	165,20	166,68	166,51
13/05/2024	2.106.626	-0,59%	166,59	165,36	167,63	165,87
10/05/2024	1.933.517	0,49%	166,09	165,70	167,36	166,85
09/05/2024	2.044.982	0,59%	165,35	165,27	166,33	166,04
08/05/2024	2.090.269	-0,42%	166,19	164,94	166,33	165,07
07/05/2024	2.391.304	0,80%	164,98	164,60	166,02	165,76
06/05/2024	2.525.250	-0,01%	164,78	163,27	164,98	164,44
03/05/2024	2.280.801	0,38%	163,26	162,18	164,71	164,46
02/05/2024	2.440.676	0,27%	163,83	162,68	164,49	163,84
01/05/2024	2.958.683	0,12%	163,28	162,22	164,19	163,40
30/04/2024	3.226.411	0,95%	162,00	161,84	163,35	163,20
29/04/2024	1.800.788	0,23%	161,17	160,42	161,77	161,66
26/04/2024	2.092.538	-0,78%	162,52	160,50	163,32	161,29
25/04/2024	2.516.500	-0,03%	162,89	162,08	164,30	162,55
24/04/2024	2.588.907	0,68%	161,17	159,49	162,86	162,60
23/04/2024	2.779.589	0,60%	161,65	160,43	162,01	161,50
22/04/2024	2.940.118	1,52%	158,50	157,26	161,28	160,54
19/04/2024	4.243.605	0,54%	155,65	153,57	158,17	158,14
18/04/2024	2.714.316	0,21%	156,37	155,97	157,63	157,29
17/04/2024	2.393.986	0,65%	156,47	155,75	157,115	156,96
16/04/2024	1.929.770	0,32%	155,85	155,67	156,94	155,95
15/04/2024	2.176.188	0,08%	156,63	155,34	156,81	155,45
12/04/2024	2.263.959	-0,33%	155,38	154,75	155,96	155,33
11/04/2024	2.331.447	-0,89%	157,48	155,77	157,51	155,84
10/04/2024	1.769.274	0,37%	155,90	155,85	157,58	157,24
09/04/2024	1.917.641	0,40%	156,21	155,71	156,75	156,66
08/04/2024	1.971.260	-0,04%	155,70	155,70	156,70	156,04
05/04/2024	1.755.091	0,42%	155,28	154,73	157,06	156,10
04/04/2024	2.221.194	-0,45%	156,90	155,415	157,07	155,45
03/04/2024	3.526.838	-2,75%	160,56	155,68	160,855	156,15
02/04/2024	2.291.868	-0,01%	159,93	159,69	160,70	160,57
01/04/2024	1.798.278	-1,03%	161,78	159,81	162,07	160,58
28/03/2024	2.615.774	-0,22%	162,82	161,73	163,14	162,25
27/03/2024	2.381.309	1,28%	161,51	161,51	162,73	162,61
26/03/2024	1.943.816	0,22%	160,32	160,15	161,14	160,55
25/03/2024	1.811.688	-0,91%	161,21	159,73	161,66	160,19
22/03/2024	2.711.830	-0,12%	162,10	161,48	162,40	161,66
21/03/2024	1.886.621	-0,08%	161,96	161,19	162,44	161,86
20/03/2024	1.795.808	0,10%	162,01	161,48	162,39	161,99
19/03/2024	2.033.097	0,38%	161,80	161,18	162,15	161,83
18/03/2024	2.320.894	-0,11%	161,85	161,00	162,72	161,21
15/03/2024	6.129.885	-0,07%	160,55	160,32	161,50	161,38
14/03/2024	2.072.992	-0,49%	162,52	161,14	162,62	161,50
13/03/2024	2.035.437	0,23%	162,49	161,33	162,73	162,30
12/03/2024	1.437.253	0,24%	161,77	161,23	162,52	161,93
11/03/2024	1.402.770	0,75%	161,50	160,82	162,50	161,55
08/03/2024	1.550.494	-0,17%	158,32	158,32	161,24	160,35