Paramount Global Class A (PARAA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-3,01%	21,63	20,9776	21,6275	21,25
17/05/2024	40.734	-3,01%	21,63	20,9776	21,6275	21,25
16/05/2024	36.834	0,18%	21,99	21,64	22,255	21,81
15/05/2024	29.987	-1,14%	21,88	21,51	21,88	21,77
14/05/2024	48.390	-0,54%	22,11	21,48	22,695	22,02
13/05/2024	19.554	-0,85%	23,05	22,06	22,67	22,12
10/05/2024	34.950	-2,66%	23,05	22,26	23,2253	22,31
09/05/2024	32.608	-2,55%	23,40	22,535	23,53	22,92
08/05/2024	23.249	1,34%	23,15	22,62	23,50	23,52
07/05/2024	44.988	-0,77%	23,40	23,025	23,64	23,21
06/05/2024	85.656	6,29%	22,50	22,50	24,33	23,83
03/05/2024	162.028	-14,25%	26,12	22,3357	26,154	22,38
02/05/2024	184.247	21,62%	21,68	21,2589	26,34	26,10
01/05/2024	32.314	3,29%	21,29	21,03	21,6598	21,37
30/04/2024	47.277	-3,54%	22,61	20,65	21,745	20,72
29/04/2024	70.688	-3,71%	22,61	21,27	22,64	21,54
26/04/2024	37.987	0,00%	22,61	22,315	23,33	22,37
25/04/2024	32.657	-2,49%	23,09	22,33	22,735	22,37
24/04/2024	15.365	-0,78%	23,09	22,74	23,04	22,94
23/04/2024	23.358	2,26%	22,64	22,89	23,33	23,10
22/04/2024	50.409	-1,01%	22,64	22,2769	22,98	22,59
19/04/2024	71.558	8,36%	22,88	21,6922	22,93	22,82
18/04/2024	34.842	1,20%	22,88	20,52	21,515	21,06
17/04/2024	13.785	0,14%	22,88	20,59	21,04	20,81
16/04/2024	40.224	-1,75%	22,88	20,7192	21,15	20,78
15/04/2024	34.133	-2,80%	22,88	21,09	22,0137	21,15
12/04/2024	32.505	-5,88%	22,88	21,70	22,83	21,76
11/04/2024	29.559	1,14%	22,79	22,26	23,25	23,12
10/04/2024	42.779	-3,72%	22,86	22,38	23,20	22,76
09/04/2024	36.951	-1,25%	24,05	23,405	24,406	23,64
08/04/2024	60.627	3,09%	22,80	23,1055	24,138	24,05
05/04/2024	34.208	1,72%	22,80	22,3974	23,31	23,325
04/04/2024	95.006	3,90%	22,30	22,07	23,09	22,93
03/04/2024	113.667	6,02%	21,10	20,75	22,50	22,36
02/04/2024	18.772	-0,52%	21,71	20,79	21,10	21,11
01/04/2024	30.211	-3,34%	21,71	21,10	21,81	21,10
28/03/2024	28.519	-1,67%	22,35	21,83	22,42	21,83
27/03/2024	25.206	4,13%	21,35	21,2968	22,08	22,20
26/03/2024	34.489	-1,02%	21,58	21,31	21,79	21,32
25/03/2024	25.970	3,61%	21,99	21,00	21,60	21,54
22/03/2024	47.027	-5,73%	21,99	20,69	22,77	20,73
21/03/2024	82.773	-8,22%	24,00	22,02	24,00	21,99
20/03/2024	101.079	8,76%	21,72	21,58	24,02	23,96
19/03/2024	33.693	1,99%	21,29	20,3783	22,10	22,03
18/03/2024	29.785	-3,53%	21,77	21,3728	22,31	21,60
15/03/2024	72.400	1,50%	22,00	21,73	22,31	22,33
14/03/2024	30.506	-2,10%	22,68	21,5797	22,68	21,96
13/03/2024	77.609	3,93%	21,75	21,75	22,50	22,48
12/03/2024	24.688	0,33%	21,81	21,0757	21,91	21,63
11/03/2024	38.470	4,51%	20,15	20,15	21,67	21,56
08/03/2024	24.416	0,73%	20,76	20,65	20,98	20,63
07/03/2024	30.412	2,94%	19,78	19,52	20,76	20,475
06/03/2024	23.865	1,69%	19,84	19,52	20,16	19,86
05/03/2024	34.447	-2,79%	19,93	19,57	20,36	19,53
04/03/2024	49.330	-3,04%	20,68	19,8939	20,68	20,09
01/03/2024	38.413	-1,71%	21,07	20,56	21,2824	20,72
29/02/2024	113.081	-1,27%	21,07	21,0266	22,38	21,08
28/02/2024	47.723	-1,02%	21,71	21,12	21,8115	21,35
27/02/2024	30.019	3,35%	20,84	20,70	21,58	21,57
26/02/2024	32.557	2,25%	20,21	20,31	20,93	20,87
23/02/2024	20.620	-0,15%	20,25	19,81	20,5223	20,41
22/02/2024	30.007	-2,11%	20,70	20,37	20,9299	20,44
21/02/2024	21.218	-1,32%	21,06	20,72	21,09	20,94
20/02/2024	44.292	-2,35%	21,16	20,96	21,608	21,22
19/02/2024	25.413	0,00%	22,52	21,67	22,52	21,73
16/02/2024	25.413	-1,23%	22,52	21,67	22,52	21,73
15/02/2024	44.105	0,00%	21,75	21,25	22,49	22,00
14/02/2024	32.529	-0,18%	22,69	21,9474	22,69	21,87
13/02/2024	65.201	-3,65%	22,25	21,34	22,25	21,91
12/02/2024	49.567	9,59%	20,90	20,37	22,77	22,74
09/02/2024	80.741	1,07%	20,43	20,37	21,25	20,75
08/02/2024	42.832	1,08%	20,43	20,07	20,81	20,53
07/02/2024	57.530	-6,66%	21,88	20,30	21,88	20,31
06/02/2024	42.206	0,09%	21,88	21,75	22,28	21,81
05/02/2024	78.481	-5,51%	22,86	21,79	22,98	21,79
02/02/2024	84.741	-1,37%	23,50	22,83	23,53	23,10
01/02/2024	275.706	0,39%	19,39	23,18	25,00	23,42
31/01/2024	466.082	21,57%	19,39	21,93	24,7413	23,33
30/01/2024	31.804	-1,29%	19,39	19,185	19,61	19,19
29/01/2024	22.316	0,16%	19,48	18,99	19,48	19,44
26/01/2024	19.796	-0,87%	19,74	19,33	19,74	19,41
25/01/2024	48.136	4,93%	19,03	18,95	20,26	19,58
24/01/2024	41.654	-3,22%	19,46	18,38	19,24	18,66
23/01/2024	25.016	-0,77%	19,53	19,19	19,82	19,28
22/01/2024	31.140	3,52%	18,95	19,09	19,53	19,43
19/01/2024	33.744	2,99%	18,30	18,02	18,75	18,76
18/01/2024	18.956	0,88%	18,07	18,07	18,23	18,29
17/01/2024	24.416	-1,20%	18,15	17,93	18,26	18,13
16/01/2024	28.626	1,05%	18,15	18,09	18,4499	18,35
15/01/2024	32.253	-0,44%	18,43	18,15	18,57	18,16
12/01/2024	32.253	-0,44%	18,43	18,15	18,57	18,16
11/01/2024	66.788	-3,90%	19,05	17,86	18,83	18,25
10/01/2024	69.045	-0,11%	19,05	18,83	19,45	18,99
09/01/2024	20.676	-3,80%	19,56	19,03	19,54	19,01
08/01/2024	29.229	0,92%	19,45	19,42	19,98	19,76
05/01/2024	12.616	1,56%	19,22	19,18	20,0023	19,58
04/01/2024	23.296	1,58%	19,04	18,96	19,4109	19,28
03/01/2024	43.960	-1,10%	19,56	18,5002	19,56	18,97
02/01/2024	30.800	-2,44%	19,56	19,14	19,56	19,18
29/12/2023	43.449	-2,14%	19,80	19,59	20,0722	19,66