Cotações Históricas PVH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 113,58 | -0,98 | -0,86% | 114,98 | 116,15 | 113,40 | 545.504 |
06 Mai 2024 | 114,56 | 1,34 | 1,18% | 114,00 | 114,92 | 113,44 | 647.599 |
03 Mai 2024 | 113,22 | 2,66 | 2,41% | 112,60 | 114,46 | 111,7583 | 531.348 |
02 Mai 2024 | 110,56 | 0,86 | 0,78% | 111,41 | 111,51 | 109,51 | 726.313 |
01 Mai 2024 | 109,70 | 0,90 | 0,83% | 108,48 | 111,52 | 107,57 | 807.508 |
30 Abr 2024 | 108,80 | -4,10 | -3,63% | 110,88 | 111,31 | 108,74 | 847.696 |
29 Abr 2024 | 112,90 | 1,87 | 1,68% | 112,08 | 112,91 | 111,07 | 749.786 |
26 Abr 2024 | 111,03 | 0,24 | 0,22% | 111,34 | 112,265 | 110,30 | 811.773 |
25 Abr 2024 | 110,79 | -2,08 | -1,84% | 111,51 | 111,51 | 109,705 | 761.496 |
24 Abr 2024 | 112,87 | 0,23 | 0,20% | 113,08 | 114,764 | 111,68 | 870.999 |
23 Abr 2024 | 112,64 | 3,07 | 2,80% | 110,31 | 113,49 | 110,04 | 1.031.518 |
22 Abr 2024 | 109,57 | 2,79 | 2,61% | 107,76 | 110,63 | 107,03 | 1.150.907 |
19 Abr 2024 | 106,78 | 0,47 | 0,44% | 106,04 | 107,46 | 105,43 | 915.701 |
18 Abr 2024 | 106,31 | 0,56 | 0,53% | 106,31 | 108,22 | 105,98 | 895.201 |
17 Abr 2024 | 105,75 | -1,85 | -1,72% | 108,30 | 108,33 | 105,61 | 944.221 |
16 Abr 2024 | 107,60 | 1,27 | 1,19% | 106,33 | 108,26 | 105,81 | 980.203 |
15 Abr 2024 | 106,33 | 0,74 | 0,70% | 108,33 | 108,97 | 106,25 | 1.065.252 |
12 Abr 2024 | 105,59 | -2,79 | -2,57% | 107,00 | 107,40 | 105,485 | 1.078.966 |
11 Abr 2024 | 108,38 | -1,37 | -1,25% | 110,20 | 110,41 | 108,12 | 1.111.499 |
10 Abr 2024 | 109,75 | -0,77 | -0,70% | 109,07 | 111,02 | 108,82 | 1.561.234 |
09 Abr 2024 | 110,52 | 1,19 | 1,09% | 110,30 | 110,69 | 108,96 | 1.054.972 |
08 Abr 2024 | 109,33 | 0,67 | 0,62% | 112,91 | 113,87 | 109,05 | 1.514.754 |
05 Abr 2024 | 108,66 | 2,27 | 2,13% | 106,39 | 108,795 | 106,39 | 1.587.070 |
04 Abr 2024 | 106,39 | 0,90 | 0,85% | 106,77 | 108,6763 | 104,92 | 2.190.177 |
03 Abr 2024 | 105,49 | -3,19 | -2,94% | 108,01 | 109,30 | 104,72 | 2.385.002 |
02 Abr 2024 | 108,68 | -31,05 | -22,22% | 108,23 | 110,38 | 105,39 | 6.101.328 |
01 Abr 2024 | 139,73 | -0,88 | -0,63% | 140,52 | 141,15 | 138,29 | 2.978.541 |
28 Mar 2024 | 140,61 | 1,21 | 0,87% | 139,39 | 140,75 | 139,1601 | 897.676 |
27 Mar 2024 | 139,40 | 2,41 | 1,76% | 138,66 | 139,45 | 136,63 | 896.408 |
26 Mar 2024 | 136,99 | 2,22 | 1,65% | 136,54 | 137,89 | 135,55 | 738.127 |
25 Mar 2024 | 134,77 | 0,42 | 0,31% | 133,76 | 136,70 | 133,76 | 811.464 |
22 Mar 2024 | 134,35 | -3,60 | -2,61% | 136,65 | 136,91 | 134,03 | 740.291 |
21 Mar 2024 | 137,95 | 0,55 | 0,40% | 138,48 | 138,70 | 136,53 | 610.709 |
20 Mar 2024 | 137,40 | 4,95 | 3,74% | 132,40 | 137,90 | 131,78 | 1.006.576 |
19 Mar 2024 | 132,45 | 3,64 | 2,83% | 128,32 | 132,49 | 128,18 | 1.174.162 |
18 Mar 2024 | 128,81 | -2,11 | -1,61% | 130,97 | 131,71 | 128,505 | 965.350 |
15 Mar 2024 | 130,92 | -0,36 | -0,27% | 130,89 | 131,42 | 130,36 | 1.195.145 |
14 Mar 2024 | 131,28 | -0,72 | -0,55% | 132,25 | 132,25 | 129,50 | 1.095.732 |
13 Mar 2024 | 132,00 | -0,37 | -0,28% | 132,29 | 133,47 | 131,35 | 1.612.641 |
12 Mar 2024 | 132,37 | 1,81 | 1,39% | 130,99 | 132,84 | 130,00 | 750.086 |
11 Mar 2024 | 130,56 | -3,77 | -2,81% | 132,57 | 132,69 | 128,82 | 1.126.431 |
08 Mar 2024 | 134,33 | -1,17 | -0,86% | 136,36 | 137,13 | 133,235 | 640.564 |
07 Mar 2024 | 135,50 | 0,08 | 0,06% | 136,07 | 136,33 | 133,86 | 737.962 |
06 Mar 2024 | 135,42 | -2,59 | -1,88% | 138,75 | 139,32 | 134,74 | 638.365 |
05 Mar 2024 | 138,01 | 0,37 | 0,27% | 136,59 | 139,32 | 136,59 | 363.759 |
04 Mar 2024 | 137,64 | -0,20 | -0,15% | 138,73 | 139,59 | 137,10 | 434.209 |
01 Mar 2024 | 137,84 | 1,17 | 0,86% | 137,10 | 138,28 | 134,77 | 497.894 |
29 Fev 2024 | 136,67 | -0,27 | -0,20% | 137,22 | 137,73 | 135,19 | 724.174 |
28 Fev 2024 | 136,94 | -0,19 | -0,14% | 135,05 | 137,345 | 133,83 | 460.971 |
27 Fev 2024 | 137,13 | 1,11 | 0,82% | 137,76 | 139,18 | 136,5501 | 638.521 |
26 Fev 2024 | 136,02 | 0,07 | 0,05% | 135,99 | 137,81 | 134,86 | 521.337 |
23 Fev 2024 | 135,95 | 1,28 | 0,95% | 135,00 | 136,71 | 134,77 | 342.523 |
22 Fev 2024 | 134,67 | 3,47 | 2,64% | 134,66 | 136,36 | 133,36 | 506.227 |
21 Fev 2024 | 131,20 | 2,04 | 1,58% | 128,62 | 131,34 | 127,90 | 492.192 |
20 Fev 2024 | 129,16 | -2,50 | -1,90% | 130,22 | 131,22 | 128,02 | 530.904 |
16 Fev 2024 | 131,66 | 3,58 | 2,80% | 130,66 | 132,09 | 128,29 | 622.551 |
15 Fev 2024 | 128,08 | -0,44 | -0,34% | 129,42 | 129,78 | 127,855 | 594.225 |
14 Fev 2024 | 128,52 | 1,22 | 0,96% | 129,07 | 129,24 | 126,32 | 564.597 |
13 Fev 2024 | 127,30 | -2,31 | -1,78% | 126,35 | 127,56 | 125,0825 | 506.014 |
12 Fev 2024 | 129,61 | 1,85 | 1,45% | 127,76 | 130,94 | 127,50 | 735.955 |
09 Fev 2024 | 127,76 | 0,70 | 0,55% | 126,42 | 127,94 | 125,76 | 656.535 |
08 Fev 2024 | 127,06 | 7,27 | 6,07% | 122,75 | 128,70 | 122,30 | 932.300 |