BiG | O banco que entende os seus valores.

Prudential Financial Inc (PRUUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	610.711	0,64%	107,49	105,565	107,30	107,00
14/05/2025	545.430	-1,01%	107,42	105,7238	109,82	106,32
13/05/2025	533.727	0,05%	105,51	105,51	108,36	107,40
12/05/2025	854.705	3,63%	106,51	106,00	107,6999	107,35
09/05/2025	439.303	-0,02%	102,01	101,83	104,58	103,59
08/05/2025	726.053	2,35%	102,43	100,73	104,58	103,61
07/05/2025	1.021.537	-0,64%	102,33	100,73	103,53	101,23
06/05/2025	735.608	-0,77%	101,75	101,53	103,815	101,88
05/05/2025	592.864	-0,92%	102,50	101,85	103,815	102,67
02/05/2025	653.046	1,86%	102,54	101,535	105,16	103,62
01/05/2025	1.406.243	-0,95%	101,88	99,73	105,16	101,73
30/04/2025	956.177	-1,36%	103,125	99,73	104,27	102,71
29/04/2025	554.145	0,41%	103,01	102,50	104,98	104,03
28/04/2025	461.270	0,69%	97,45	97,45	104,70	103,61
25/04/2025	534.350	-1,09%	101,54	101,285	104,535	102,90
24/04/2025	862.347	2,40%	102,98	101,24	105,085	104,03
23/04/2025	580.240	1,38%	98,90	98,44	105,085	101,59
22/04/2025	561.355	3,45%	98,49	95,76	102,27	100,21
21/04/2025	830.323	-2,61%	98,01	95,76	99,355	96,87
17/04/2025	635.179	0,86%	99,905	97,735	101,0785	99,47
16/04/2025	632.132	-1,61%	101,48	97,735	102,265	98,62
15/04/2025	652.293	-1,18%	101,48	100,10	102,265	100,23
14/04/2025	870.628	2,63%	98,00	99,985	102,4455	101,43
11/04/2025	1.183.116	0,36%	97,89	95,47	99,36	98,83
10/04/2025	1.230.135	-5,23%	93,95	96,0226	102,04	98,48
09/04/2025	1.884.430	9,29%	93,95	92,72	104,85	103,91
08/04/2025	1.229.821	-0,85%	93,92	93,1354	101,26	95,12
07/04/2025	1.783.299	-0,78%	101,03	90,38	99,4254	95,78
04/04/2025	1.443.482	-7,95%	107,11	95,73	101,5396	96,53
03/04/2025	1.153.076	-7,02%	107,11	104,58	107,97	104,79
02/04/2025	720.350	0,91%	110,105	109,87	113,115	112,71
01/04/2025	533.150	0,01%	110,95	110,31	112,34	111,69
31/03/2025	716.131	1,46%	108,75	108,88	112,50	111,68
28/03/2025	995.036	-3,79%	114,17	108,831	114,40	110,07
27/03/2025	702.842	-1,03%	115,75	114,10	115,695	114,41
26/03/2025	1.042.048	1,08%	115,61	114,79	116,80	115,59
25/03/2025	806.338	0,99%	113,91	113,79	114,97	114,36
24/03/2025	631.001	2,69%	110,02	111,405	113,36	113,24
21/03/2025	850.800	-0,46%	110,35	109,21	110,97	110,27
20/03/2025	432.586	0,15%	109,90	109,905	111,84	110,78
19/03/2025	449.966	0,80%	109,22	109,7601	111,33	110,62
18/03/2025	580.726	-0,54%	110,87	109,46	111,15	109,74
17/03/2025	560.834	1,66%	106,22	108,31	110,92	110,29
14/03/2025	682.884	3,28%	106,29	104,77	108,7099	108,49
13/03/2025	645.887	-0,99%	106,98	104,77	107,75	105,04
12/03/2025	883.266	0,48%	106,715	104,685	106,835	106,09
11/03/2025	1.000.257	-0,72%	106,23	104,56	106,97	105,58
10/03/2025	1.149.956	-4,49%	109,63	104,90	110,79	106,34
07/03/2025	815.169	1,00%	110,085	108,65	111,71	111,24
06/03/2025	605.004	-0,50%	110,085	108,215	110,84	110,14
05/03/2025	642.867	1,00%	110,04	108,9075	111,175	110,69
04/03/2025	891.846	-3,43%	115,84	108,77	112,48	109,59
03/03/2025	667.565	-1,50%	113,43	112,575	116,62	113,48
28/02/2025	857.179	2,08%	113,36	113,14	115,14	115,10
27/02/2025	660.910	0,74%	111,73	112,2036	114,26	112,75
26/02/2025	454.948	0,74%	111,18	111,30	112,605	111,92
25/02/2025	897.719	0,53%	111,41	110,04	111,555	111,10
24/02/2025	664.918	0,52%	111,19	110,0501	110,98	110,51
21/02/2025	599.872	-1,47%	111,25	108,56	111,60	109,94
20/02/2025	704.632	-0,48%	111,25	109,7475	111,60	111,13
19/02/2025	656.219	-0,12%	110,42	110,74	111,87	111,66
17/02/2025	472.937	0,00%	112,10	110,21	112,865	111,79
14/02/2025	560.471	-0,31%	110,92	111,16	112,8981	111,535
13/02/2025	544.160	0,99%	110,92	110,00	112,09	111,91
12/02/2025	803.556	-0,74%	110,83	109,85	111,39	110,81
11/02/2025	539.556	-0,40%	112,80	110,675	111,91	111,64
10/02/2025	777.921	-0,65%	113,75	111,41	113,35	112,09
07/02/2025	917.441	-0,62%	113,74	112,465	113,75	112,82
06/02/2025	786.551	-0,47%	115,15	112,24	115,115	113,52
05/02/2025	2.048.650	-3,30%	118,36	111,82	115,48	114,06
04/02/2025	1.138.322	-0,79%	118,36	117,40	119,685	117,95
03/02/2025	797.883	-1,55%	117,97	116,60	119,84	118,89
31/01/2025	738.184	-0,92%	122,76	120,36	122,34	120,76
30/01/2025	553.238	-0,37%	122,76	121,04	123,312	121,88
29/01/2025	765.260	0,95%	121,02	120,85	123,88	122,33
28/01/2025	786.869	0,55%	117,79	120,40	121,98	121,18
27/01/2025	894.933	2,74%	116,89	117,79	120,56	120,52
24/01/2025	1.042.128	0,36%	117,68	117,08	118,455	117,31
23/01/2025	749.118	-0,39%	119,97	116,66	118,19	116,89
22/01/2025	1.113.497	-2,43%	119,97	117,23	120,205	117,35
21/01/2025	611.742	1,06%	119,625	119,55	120,915	120,27
20/01/2025	701.534	0,00%	118,88	118,40	120,32	119,01
17/01/2025	604.252	0,52%	116,00	118,1701	120,39	119,03
16/01/2025	1.037.051	-1,38%	116,00	115,2701	118,695	118,40
15/01/2025	613.905	2,08%	116,20	118,628	120,59	120,06
14/01/2025	584.673	1,14%	114,04	116,28	117,8947	117,61
13/01/2025	568.593	1,54%	114,04	113,901	116,47	116,29
10/01/2025	830.793	-3,29%	118,51	114,0314	117,59	114,53
09/01/2025	664.380	-2,16%	118,51	116,68	118,8684	118,43
08/01/2025	607.961	-0,63%	119,43	116,61	118,8684	116,61
07/01/2025	858.882	0,46%	119,43	118,22	120,53	119,18
06/01/2025	448.298	-0,42%	119,55	118,56	121,2399	118,64
03/01/2025	446.526	0,74%	119,22	117,70	119,35	119,14
02/01/2025	444.955	-0,22%	118,75	117,83	119,80	118,27
31/12/2024	0	0,32%	118,47	118,16	119,31	118,53
30/12/2024	286.549	-0,76%	119,16	116,633	118,6124	118,51
27/12/2024	282.176	-0,84%	118,95	118,42	120,69	119,06
26/12/2024	256.394	0,68%	118,95	118,69	120,17	120,07
24/12/2024	0	0,59%	117,425	118,1958	119,37	119,26
23/12/2024	722.823	0,62%	117,425	117,025	118,63	118,56