Prudential Financial Inc (PRUUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/06/2024	0	1,24%	113,30	112,8401	114,66	114,51
17/06/2024	445.351	1,24%	113,30	112,8401	114,66	114,51
14/06/2024	415.703	-0,76%	112,94	112,17	113,40	113,11
13/06/2024	440.715	-0,86%	114,60	112,95	114,81	113,97
12/06/2024	674.994	0,58%	115,22	114,26	116,52	114,96
11/06/2024	631.064	-2,62%	116,69	113,78	116,69	114,30
10/06/2024	448.640	-0,40%	117,35	116,4275	117,81	117,37
07/06/2024	359.124	0,54%	117,26	116,87	118,68	117,84
06/06/2024	461.905	-0,44%	117,98	116,67	118,205	117,21
05/06/2024	688.069	-0,22%	118,08	116,2537	118,455	117,72
04/06/2024	618.279	-1,37%	118,83	117,76	119,83	117,98
03/06/2024	444.411	-0,61%	118,58	118,395	120,598	119,62
31/05/2024	531.571	1,53%	118,58	118,28	120,40	120,35
30/05/2024	338.509	0,89%	117,54	117,04	118,71	118,54
29/05/2024	445.517	-0,20%	116,84	116,1625	117,79	117,49
28/05/2024	402.943	-1,37%	118,58	117,15	119,36	117,73
27/05/2024	487.759	0,00%	118,58	118,23	119,41	119,36
24/05/2024	487.759	-0,11%	118,58	118,23	119,41	119,36
23/05/2024	548.661	-1,37%	119,15	117,62	119,275	117,85
22/05/2024	689.121	1,40%	118,83	118,645	120,285	119,49
21/05/2024	367.209	0,12%	117,62	117,75	118,53	117,84
20/05/2024	540.566	-1,93%	119,81	117,62	120,32	117,70
17/05/2024	671.733	1,03%	120,325	119,96	121,395	121,17
16/05/2024	598.745	0,28%	119,75	119,51	120,53	119,93
15/05/2024	378.419	0,61%	118,13	118,6896	119,685	119,61
14/05/2024	449.423	0,92%	118,93	118,22	119,079	118,88
13/05/2024	461.375	-0,87%	118,93	117,75	119,60	117,80
10/05/2024	619.812	0,75%	118,55	118,00	119,01	118,83
09/05/2024	421.041	1,08%	116,54	116,54	118,145	117,95
08/05/2024	421.680	0,40%	116,25	115,995	116,92	116,69
07/05/2024	533.407	0,84%	116,05	115,85	116,8401	116,23
06/05/2024	665.229	2,67%	113,46	112,82	115,30	115,26
03/05/2024	450.030	0,87%	112,21	110,605	112,7873	112,26
02/05/2024	844.691	-0,90%	111,10	110,29	113,18	111,29
01/05/2024	1.026.705	1,65%	111,10	108,95	113,64	112,30
30/04/2024	624.905	-1,30%	111,10	110,33	111,475	110,48
29/04/2024	442.972	1,29%	110,73	110,77	112,1354	111,93
26/04/2024	410.248	-0,61%	110,76	110,09	111,25	110,50
25/04/2024	325.587	-1,40%	112,10	110,67	112,5073	111,18
24/04/2024	381.632	0,63%	111,52	111,39	112,905	112,76
23/04/2024	482.551	0,52%	111,765	111,38	112,30	112,05
22/04/2024	465.817	0,78%	111,11	110,53	112,13	111,47
19/04/2024	520.511	1,76%	108,90	108,845	110,748	110,61
18/04/2024	508.221	1,26%	107,91	107,92	108,90	108,70
17/04/2024	453.818	-0,22%	108,01	106,7901	108,465	107,35
16/04/2024	518.501	-0,71%	111,39	107,275	108,32	107,59
15/04/2024	593.558	-1,21%	111,39	108,12	111,66	108,36
12/04/2024	633.930	-1,47%	110,59	109,26	111,49	109,69
11/04/2024	650.460	-1,23%	113,22	110,66	112,38	111,33
10/04/2024	566.651	-1,38%	113,22	111,8895	113,665	112,72
09/04/2024	595.317	-1,02%	118,00	113,29	116,04	114,30
08/04/2024	471.304	-0,20%	118,00	115,25	116,28	115,48
05/04/2024	411.335	-0,16%	118,00	115,11	116,32	115,71
04/04/2024	539.120	-0,84%	118,00	115,55	118,69	115,89
03/04/2024	466.793	0,49%	116,42	116,24	117,475	116,87
02/04/2024	501.212	0,01%	116,42	115,97	117,03	116,30
01/04/2024	372.122	-0,95%	117,175	115,93	117,32	116,29
28/03/2024	455.477	0,33%	117,55	117,08	117,92	117,40
27/03/2024	545.223	1,04%	115,31	116,21	117,17	117,02
26/03/2024	465.567	0,16%	115,31	115,39	116,30	115,82
25/03/2024	610.391	0,90%	114,62	114,60	115,92	115,63
22/03/2024	542.068	-0,94%	116,16	114,595	116,62	114,60
21/03/2024	637.646	0,31%	113,25	115,40	116,49	115,69
20/03/2024	682.176	1,34%	113,25	112,94	115,57	115,33
19/03/2024	553.367	0,64%	112,84	113,2734	114,18	113,80
18/03/2024	486.335	0,21%	112,84	112,4204	113,88	113,08
15/03/2024	856.964	0,98%	111,12	110,83	113,02	112,84
14/03/2024	847.075	-0,97%	111,81	110,88	112,95	111,74
13/03/2024	719.403	0,98%	111,81	112,00	113,505	112,83
12/03/2024	597.801	0,20%	111,83	111,015	112,26	111,74
11/03/2024	507.465	0,38%	110,23	110,23	111,585	111,52
08/03/2024	635.850	0,34%	110,00	110,80	111,91	111,10
07/03/2024	758.515	1,01%	110,00	109,99	111,37	110,72
06/03/2024	587.946	0,62%	109,46	108,1101	109,80	109,61
05/03/2024	772.126	1,72%	106,74	106,86	109,34	108,93
04/03/2024	654.050	-0,85%	107,46	106,64	108,30	107,09
01/03/2024	626.535	-0,90%	108,58	107,41	109,12	108,01
29/02/2024	640.082	0,91%	108,98	108,075	109,255	108,99
28/02/2024	489.315	0,32%	107,46	107,43	108,69	108,01
27/02/2024	391.616	0,58%	107,46	107,06	108,04	107,67
26/02/2024	514.474	-0,94%	107,78	106,77	108,25	107,05
23/02/2024	655.292	-0,23%	107,67	108,09	109,49	108,07
22/02/2024	621.048	0,61%	107,67	107,65	108,75	108,32
21/02/2024	515.483	0,33%	107,84	106,69	107,84	107,66
20/02/2024	521.446	0,03%	107,44	106,1389	108,27	107,31
19/02/2024	483.701	0,00%	107,44	107,02	108,21	107,28
16/02/2024	483.701	0,83%	107,44	107,02	108,21	107,28
15/02/2024	1.016.358	2,72%	107,21	107,02	110,15	109,29
14/02/2024	737.938	1,10%	106,71	105,65	107,32	106,40
13/02/2024	660.167	-1,86%	106,71	104,05	107,53	105,24
12/02/2024	790.710	1,56%	109,20	105,84	108,10	107,23
09/02/2024	1.243.292	-2,79%	109,20	105,00	107,595	105,58
08/02/2024	866.925	-0,48%	109,20	107,4322	109,5569	108,61
07/02/2024	1.860.945	5,55%	104,85	103,48	109,46	109,13
06/02/2024	887.373	0,64%	102,60	102,675	103,86	103,39
05/02/2024	709.950	-0,47%	102,03	101,73	103,32	102,73
02/02/2024	700.949	0,51%	102,845	102,30	103,66	103,21
01/02/2024	981.387	-2,14%	103,93	100,60	104,005	102,69
31/01/2024	643.484	-1,59%	106,48	104,74	106,80	104,93
30/01/2024	590.459	1,00%	105,16	105,15	106,68	106,63