Procter & Gamble Company / The (PG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
04/04/2023	2.060.756	0,17%	150,15	150,08	151,71	149,77
03/04/2023	1.845.607	0,55%	148,32	147,09	150,07	149,504
31/03/2023	1.871.885	0,78%	147,74	147,5775	148,665	148,60
30/03/2023	1.473.209	0,54%	147,24	146,30	147,54	147,60
29/03/2023	1.681.425	0,22%	147,08	146,26	147,2901	146,68
28/03/2023	1.391.033	0,30%	146,62	145,80	146,815	146,39
27/03/2023	1.944.708	-0,53%	146,95	145,875	147,4196	145,95
24/03/2023	2.064.718	2,06%	144,23	144,5263	146,76	146,745
23/03/2023	1.626.083	-0,16%	144,51	143,19	145,12	143,76
22/03/2023	1.845.956	-0,09%	144,39	143,84	145,74	143,955
21/03/2023	2.261.847	-0,70%	144,79	142,8448	145,23	144,12
20/03/2023	2.369.348	0,71%	143,50	143,24	145,38	143,9384
17/03/2023	2.501.561	0,01%	142,35	141,5378	143,39	142,90
16/03/2023	2.502.313	0,73%	141,88	141,615	143,124	142,86
15/03/2023	2.607.783	1,22%	138,98	139,10	142,15	141,56
14/03/2023	2.197.667	1,23%	138,25	137,40	140,11	139,84
13/03/2023	3.166.019	0,69%	136,92	137,045	141,32	138,13
10/03/2023	2.049.419	0,44%	136,92	136,35	137,99	137,17
09/03/2023	1.532.029	-0,21%	137,77	136,105	138,56	137,29
08/03/2023	2.034.605	0,02%	136,94	136,595	137,685	137,58
07/03/2023	1.903.291	-1,76%	140,36	137,34	140,61	137,88
06/03/2023	1.676.793	-0,44%	140,65	139,9425	141,135	140,33
03/03/2023	1.669.114	0,71%	141,24	139,97	141,24	140,925
02/03/2023	1.893.913	1,66%	137,85	137,80	140,42	139,95
01/03/2023	2.287.446	0,06%	138,43	136,51	138,33	137,645
28/02/2023	1.838.736	-1,15%	138,45	137,28	138,59	137,54
27/02/2023	1.755.860	-0,07%	139,61	138,53	140,465	139,16
24/02/2023	1.685.903	0,32%	138,93	138,085	139,41	140,50
23/02/2023	2.067.512	-0,32%	140,44	139,11	141,135	140,055
22/02/2023	1.783.733	0,43%	139,99	139,92	141,58	140,505
21/02/2023	2.061.272	0,71%	138,87	138,87	140,8834	141,00
20/02/2023	3.330.642	2,10%	136,62	136,59	140,03	140,02
17/02/2023	3.330.642	2,10%	136,62	136,59	140,03	140,02
16/02/2023	2.594.578	-1,32%	137,27	136,55	138,20	137,13
15/02/2023	1.959.411	1,44%	138,98	138,075	139,3225	141,2785
14/02/2023	1.384.513	-0,73%	139,86	138,68	140,222	139,05
13/02/2023	1.546.464	1,32%	138,99	138,77	140,45	140,09
10/02/2023	2.425.516	0,88%	136,55	135,84	138,30	138,26
09/02/2023	1.895.425	-1,05%	138,88	137,00	139,31	137,12
08/02/2023	2.353.030	-1,01%	138,84	138,4139	139,53	138,60
07/02/2023	1.913.832	-0,98%	139,97	138,805	140,77	140,02
06/02/2023	1.713.645	-0,79%	141,85	141,01	142,64	141,49
03/02/2023	2.392.139	-1,17%	142,59	141,17	143,37	140,51
02/02/2023	1.949.044	-0,71%	142,67	141,21	142,71	142,18
01/02/2023	2.518.062	-0,15%	142,06	141,35	144,09	142,17
31/01/2023	2.909.376	0,88%	140,99	140,76	142,47	142,25
30/01/2023	2.332.949	0,31%	141,03	140,28	142,12	141,01
27/01/2023	2.558.981	-0,43%	141,23	139,295	141,36	140,55
26/01/2023	1.966.013	-0,32%	141,56	140,75	141,51	141,27
25/01/2023	2.571.734	-0,08%	140,16	138,73	141,735	141,7002
24/01/2023	2.664.090	0,54%	140,73	139,81	142,38	141,81
23/01/2023	2.507.442	-1,26%	143,76	140,69	143,70	141,17
20/01/2023	3.346.652	-0,30%	142,45	140,1536	143,14	142,00
19/01/2023	3.998.804	-1,41%	143,435	142,24	146,22	143,44
18/01/2023	3.167.108	-2,75%	149,59	146,05	149,92	146,30
17/01/2023	3.291.447	-0,28%	150,91	150,415	152,13	150,465
16/01/2023	1.866.285	0,79%	149,46	149,42	151,03	150,99
13/01/2023	1.866.285	0,79%	149,46	149,42	151,03	150,99
12/01/2023	2.226.241	-0,56%	151,35	149,52	151,73	149,82
11/01/2023	4.035.574	-0,55%	152,12	149,37	152,562	151,06
10/01/2023	1.711.695	-0,08%	152,40	150,94	152,70	151,92
09/01/2023	1.660.158	-1,21%	153,40	151,9965	154,795	152,055
06/01/2023	3.167.042	2,27%	151,59	151,815	154,46	153,75
05/01/2023	1.975.586	-1,24%	152,21	150,125	152,48	150,3408
04/01/2023	2.483.768	0,42%	152,05	151,23	153,39	152,20
03/01/2023	2.016.645	0,04%	150,95	149,13	151,71	151,62
02/01/2023	1.532.504	-0,16%	152,23	150,45	152,63	152,35
30/12/2022	1.532.504	-0,16%	152,23	150,45	152,63	152,35
29/12/2022	1.760.112	0,35%	152,595	152,14	153,24	152,49
28/12/2022	1.568.018	-1,25%	154,43	151,91	154,65	152,03
27/12/2022	1.294.834	0,86%	152,855	152,67	154,31	153,9301
23/12/2022	524.141	0,27%	152,33	151,67	152,75	152,6032
22/12/2022	1.873.769	-0,16%	151,19	150,88	152,406	151,60
21/12/2022	1.555.603	1,39%	150,48	150,73	152,625	152,55
20/12/2022	1.940.861	0,03%	149,44	149,27	150,90	150,45
19/12/2022	1.832.223	0,60%	149,68	149,25	151,375	151,3485
16/12/2022	2.512.347	-0,50%	150,45	149,02	151,05	150,35
15/12/2022	2.252.860	-1,07%	151,76	149,74	152,00	151,21
14/12/2022	2.109.243	0,43%	152,51	152,18	154,43	152,89
13/12/2022	2.330.527	-0,11%	153,17	150,79	154,2253	152,30
12/12/2022	1.634.386	1,02%	151,14	151,05	152,56	152,46
09/12/2022	2.713.344	-0,54%	150,76	150,22	151,94	150,51
08/12/2022	1.908.111	0,71%	149,34	149,01	151,37	151,30
07/12/2022	1.669.571	0,64%	148,64	149,01	150,425	150,23
06/12/2022	8.436.350	0,18%	149,68	148,275	150,06	149,365
05/12/2022	6.999.411	-0,98%	148,59	148,31	149,67	149,115
02/12/2022	6.966.368	0,91%	148,30	148,1002	150,76	150,60
01/12/2022	8.365.399	1,26%	149,57	148,58	150,3554	151,04
30/11/2022	8.296.588	1,91%	146,26	145,13	148,99	148,26
29/11/2022	6.787.556	-0,78%	146,26	144,56	146,06	145,45
28/11/2022	6.955.860	-0,02%	146,26	146,14	147,33	146,695
25/11/2022	3.659.484	0,19%	143,00	146,40	147,20	146,725
24/11/2022	5.191.750	0,57%	143,00	145,57	146,63	146,45
23/11/2022	5.191.750	0,57%	143,00	145,57	146,63	146,45
22/11/2022	6.997.690	0,86%	143,00	144,84	145,785	145,62
21/11/2022	8.672.110	1,70%	143,00	142,85	145,19	145,00
18/11/2022	6.418.000	1,23%	141,11	141,27	142,75	142,60
17/11/2022	6.784.662	-0,41%	141,11	139,86	141,69	140,82
16/11/2022	8.192.060	0,99%	141,64	141,44	142,91	141,88
15/11/2022	11.338.563	-0,44%	142,59	139,71	143,20	140,355