CSG Systems International Inc (CSGS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-1,02%	43,38	42,48	43,63	42,78
17-05-2024	314.628	-1,02%	43,38	42,48	43,63	42,78
16-05-2024	196.755	-0,83%	43,76	42,41	43,61	43,20
15-05-2024	238.709	0,83%	43,40	43,21	44,09	43,56
14-05-2024	171.854	-0,12%	43,58	42,60	43,71	43,20
13-05-2024	297.520	2,90%	43,35	42,16	43,585	43,25
10-05-2024	303.594	-3,49%	43,35	41,51	43,35	42,03
09-05-2024	442.767	4,76%	41,57	41,27	43,59	43,55
08-05-2024	274.104	-0,86%	41,75	41,535	43,045	41,57
07-05-2024	295.690	-2,28%	42,78	41,57	43,025	41,93
06-05-2024	244.388	2,90%	41,65	41,48	42,95	42,91
03-05-2024	260.594	-0,81%	44,59	41,62	43,285	41,70
02-05-2024	877.182	-8,25%	44,59	41,52	44,90	42,04
01-05-2024	251.084	-3,90%	47,36	45,79	47,48	45,40
30-04-2024	163.886	-2,26%	47,84	47,17	48,225	47,25
29-04-2024	220.013	0,58%	47,84	47,62	48,565	48,34
26-04-2024	90.107	-0,27%	48,20	47,975	48,58	48,06
25-04-2024	123.761	-3,29%	49,08	48,05	49,37	48,19
24-04-2024	72.424	0,57%	49,08	49,03	49,95	49,83
23-04-2024	159.118	0,65%	49,08	48,77	50,26	49,55
22-04-2024	141.478	0,68%	48,23	48,23	49,40	49,23
19-04-2024	144.159	1,03%	48,23	48,22	48,97	48,90
18-04-2024	123.935	0,83%	48,12	48,045	48,775	48,40
17-04-2024	108.824	0,48%	48,12	47,645	48,355	48,00
16-04-2024	153.520	0,48%	48,12	46,68	47,82	47,77
15-04-2024	85.668	-1,31%	48,12	47,22	48,155	47,54
12-04-2024	81.425	-0,62%	48,20	48,07	48,62	48,17
11-04-2024	85.961	-0,35%	48,99	48,37	49,2025	48,47
10-04-2024	112.624	-2,72%	48,99	48,28	49,27	48,64
09-04-2024	95.814	1,17%	49,12	49,46	50,18	50,00
08-04-2024	87.104	1,54%	49,12	48,96	49,51	49,42
05-04-2024	94.983	-1,34%	49,12	48,68	49,12	48,67
04-04-2024	160.175	-0,06%	49,91	49,32	50,65	49,33
03-04-2024	158.504	-1,95%	50,07	49,231	50,342	49,36
02-04-2024	233.256	-1,58%	50,76	49,975	50,70	50,34
01-04-2024	105.121	-0,76%	51,65	50,96	52,14	51,15
28-03-2024	208.709	2,10%	50,69	50,70	51,83	51,54
27-03-2024	141.283	0,36%	51,21	50,19	51,375	50,48
26-03-2024	104.143	-0,85%	51,01	50,26	51,13	50,30
25-03-2024	64.123	-0,06%	51,73	50,43	51,37	50,73
22-03-2024	91.224	-1,23%	51,73	50,69	51,47	50,76
21-03-2024	182.011	-0,27%	51,54	51,27	52,07	51,39
20-03-2024	188.574	0,94%	50,75	49,896	51,77	51,53
19-03-2024	86.503	0,55%	50,75	50,425	51,35	51,05
18-03-2024	346.565	-0,33%	50,89	50,62	51,57	50,77
15-03-2024	527.645	0,06%	51,74	50,22	50,98	50,94
14-03-2024	167.034	-2,04%	51,74	50,63	52,27	50,91
13-03-2024	151.236	-1,84%	53,69	51,98	53,32	52,27
12-03-2024	171.228	-1,32%	53,69	53,035	53,81	53,25
11-03-2024	75.918	1,66%	52,97	52,97	53,965	53,96
08-03-2024	106.751	-0,36%	53,72	53,06	53,94	53,08
07-03-2024	108.360	0,02%	54,55	53,16	54,05	53,27
06-03-2024	114.396	-0,13%	54,55	53,04	54,46	53,26
05-03-2024	125.982	-1,22%	54,55	53,13	53,93	53,33
04-03-2024	216.580	-0,97%	54,55	53,42	54,54	53,99
01-03-2024	76.034	-0,07%	54,55	54,11	54,96	54,52
29-02-2024	155.399	-0,02%	55,31	54,26	55,40	54,56
28-02-2024	216.434	-0,40%	53,85	54,34	55,64	54,57
27-02-2024	243.722	2,78%	53,85	53,6628	55,04	54,79
26-02-2024	95.853	-1,15%	53,59	53,13	54,32	53,31
23-02-2024	134.254	3,00%	52,79	52,62	54,21	53,93
22-02-2024	161.040	-1,32%	52,79	52,23	53,31	52,36
21-02-2024	102.235	1,88%	52,16	51,86	53,11	53,06
20-02-2024	115.501	-1,90%	53,49	51,95	52,7424	52,08
19-02-2024	101.697	-1,01%	53,49	52,925	53,585	53,09
16-02-2024	101.697	-1,01%	53,49	52,925	53,585	53,09
15-02-2024	202.672	1,34%	53,29	52,89	53,96	53,63
14-02-2024	168.167	0,80%	53,07	52,045	53,07	52,92
13-02-2024	207.619	-4,00%	53,34	52,13	53,63	52,50
12-02-2024	194.823	1,84%	53,34	54,05	55,47	54,69
09-02-2024	292.030	0,68%	53,34	51,97	53,73	53,70
08-02-2024	670.083	15,06%	49,17	48,695	53,35	53,34
07-02-2024	368.644	-0,15%	46,26	45,27	46,54	46,36
06-02-2024	336.505	0,22%	47,53	46,02	46,74	46,43
05-02-2024	375.090	-3,60%	47,53	46,28	47,54	46,33
02-02-2024	340.940	-5,28%	50,04	48,00	50,04	48,06
01-02-2024	231.924	0,86%	50,29	49,96	50,81	50,74
31-01-2024	267.170	-3,58%	52,22	50,18	51,97	50,31
30-01-2024	179.256	-0,44%	52,22	51,35	52,63	52,18
29-01-2024	487.412	1,04%	51,80	51,53	52,32	52,41
26-01-2024	232.874	-0,63%	52,86	51,87	52,57	51,87
25-01-2024	127.198	-0,13%	52,86	52,02	52,855	52,20
24-01-2024	220.353	-0,34%	52,83	52,075	53,27	52,27
23-01-2024	246.225	-0,78%	53,41	52,30	53,41	52,45
22-01-2024	193.445	1,50%	52,31	52,31	53,85	52,86
19-01-2024	239.988	-0,10%	52,50	51,805	52,50	52,08
18-01-2024	124.202	1,05%	51,54	51,38	52,16	52,13
17-01-2024	154.280	-0,08%	51,16	50,82	51,66	51,59
16-01-2024	222.871	-1,73%	51,91	51,04	52,21	51,63
15-01-2024	361.055	2,32%	51,91	51,68	52,57	52,54
12-01-2024	361.055	2,32%	51,91	51,68	52,57	52,54
11-01-2024	134.526	1,28%	50,55	50,14	51,38	51,35
10-01-2024	173.559	-0,10%	50,55	50,55	51,11	50,70
09-01-2024	141.917	-0,80%	50,64	50,56	51,385	50,75
08-01-2024	259.722	0,55%	50,64	50,05	51,385	51,16
05-01-2024	214.716	-2,08%	51,65	50,81	51,96	50,88
04-01-2024	216.390	-0,15%	52,21	52,21	52,46	51,96
03-01-2024	160.754	-2,03%	52,87	52,02	52,97	52,04
02-01-2024	168.613	-0,17%	52,74	52,71	53,56	53,12
29-12-2023	107.959	-0,26%	53,44	52,68	55,39	53,21