PegaSystems Inc (PEGA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/11/2024	0	0,64%	86,00	85,7501	86,86	86,68
08/11/2024	228.983	0,64%	86,00	85,7501	86,86	86,68
07/11/2024	301.759	0,50%	86,00	85,13	86,85	86,13
06/11/2024	442.509	1,65%	85,34	85,195	87,19	85,70
05/11/2024	405.009	4,00%	80,62	81,605	84,415	84,31
04/11/2024	363.979	-0,34%	80,62	80,48	82,04	81,07
01/11/2024	310.243	2,40%	81,59	79,57	81,78	81,35
31/10/2024	463.404	-2,83%	81,59	79,36	82,14	79,44
30/10/2024	264.720	0,94%	80,99	80,89	82,50	81,75
29/10/2024	352.966	0,86%	80,00	80,00	81,62	80,99
28/10/2024	454.220	0,34%	78,00	79,79	81,19	80,30
25/10/2024	1.085.669	0,09%	78,00	78,83	82,216	80,03
24/10/2024	1.194.667	14,67%	78,00	74,98	80,12	79,96
23/10/2024	560.263	-1,09%	70,23	68,705	70,6102	69,73
22/10/2024	458.767	-0,91%	71,13	70,4451	71,46	70,50
21/10/2024	384.259	-2,87%	72,54	70,06	72,54	71,15
18/10/2024	438.757	-0,37%	73,65	73,12	75,85	73,25
17/10/2024	216.131	0,30%	73,65	72,99	74,4935	73,52
16/10/2024	311.611	-0,26%	73,90	72,76	73,99	73,30
15/10/2024	198.886	0,03%	73,90	73,00	74,37	73,49
14/10/2024	132.493	-0,50%	73,87	72,968	74,065	73,47
11/10/2024	250.602	0,23%	71,96	73,4822	74,50	73,84
10/10/2024	257.196	1,33%	71,96	71,8101	73,8099	73,67
09/10/2024	264.185	1,30%	71,77	71,63	73,04	72,70
08/10/2024	199.924	0,41%	71,48	71,135	72,1499	71,77
07/10/2024	387.941	-0,83%	71,25	71,3511	73,5841	71,48
04/10/2024	367.965	2,07%	71,25	70,63	71,94	72,08
03/10/2024	306.581	-0,84%	70,53	70,25	71,51	70,62
02/10/2024	456.446	1,18%	70,53	70,53	71,695	71,22
01/10/2024	436.117	-3,66%	73,17	69,81	73,21	70,39
30/09/2024	137.499	1,22%	73,13	71,62	73,208	73,09
27/09/2024	223.665	-0,92%	73,13	72,18	73,13	72,21
26/09/2024	342.689	-0,65%	73,49	72,37	73,99	72,88
25/09/2024	615.319	1,72%	70,30	72,02	74,40	73,36
24/09/2024	428.513	3,07%	70,30	70,00	72,17	72,12
23/09/2024	793.716	2,67%	69,33	69,07	70,78	69,97
20/09/2024	329.116	0,98%	67,23	67,07	68,42	68,15
19/09/2024	311.058	1,72%	67,98	66,91	67,98	67,49
18/09/2024	377.180	-0,18%	67,12	65,55	67,04	66,35
17/09/2024	249.626	-1,44%	67,12	65,80	67,95	66,47
16/09/2024	315.618	0,22%	67,12	66,89	68,18	67,44
13/09/2024	260.842	0,98%	66,86	66,2219	67,68	67,29
12/09/2024	276.919	1,17%	66,19	65,77	67,18	66,64
11/09/2024	320.402	1,87%	69,03	64,0463	65,945	65,87
10/09/2024	474.806	-2,49%	69,03	64,34	66,805	64,66
09/09/2024	655.591	-3,32%	69,03	66,105	70,145	66,31
06/09/2024	416.835	-1,42%	70,00	68,29	70,97	68,59
05/09/2024	374.543	2,49%	67,74	67,74	69,59	69,58
04/09/2024	454.990	0,12%	67,03	65,762	67,99	67,89
03/09/2024	521.143	-4,33%	70,41	67,55	70,675	67,81
02/09/2024	0	0,84%	70,36	70,10	71,22	70,88
30/08/2024	398.825	0,84%	70,36	70,10	71,22	70,88
29/08/2024	494.247	2,39%	69,20	68,98	70,72	70,29
28/08/2024	350.450	-1,24%	69,20	68,14	69,43	68,65
27/08/2024	421.286	1,11%	68,40	68,0781	69,855	69,51
26/08/2024	734.727	-2,09%	70,30	68,49	71,85	68,75
23/08/2024	597.988	4,46%	68,09	67,83	70,17	70,22
22/08/2024	272.296	-1,51%	68,48	67,23	69,00	67,22
21/08/2024	331.161	0,52%	67,95	67,365	68,3262	68,25
20/08/2024	331.983	-1,67%	68,93	67,89	68,9369	67,90
19/08/2024	560.426	1,23%	68,00	68,00	69,12	69,05
16/08/2024	440.560	-1,42%	68,72	66,89	68,72	68,21
15/08/2024	582.319	2,02%	68,44	68,44	69,92	69,19
14/08/2024	541.770	2,25%	66,33	66,33	67,98	67,82
13/08/2024	340.731	2,16%	65,22	65,00	66,32	66,33
12/08/2024	371.434	-0,96%	64,79	64,435	66,185	64,93
09/08/2024	337.421	0,74%	64,79	64,345	65,61	65,56
08/08/2024	340.453	1,50%	66,13	64,18	65,10	65,08
07/08/2024	384.265	-1,94%	66,13	63,91	66,56	64,12
06/08/2024	528.181	0,55%	65,19	65,38	66,29	65,39
05/08/2024	446.966	-2,27%	65,97	63,19	65,675	65,51
02/08/2024	477.389	-2,02%	65,97	65,23	67,06	67,03
01/08/2024	436.673	-1,88%	70,58	67,8622	70,58	68,41
31/07/2024	456.616	-1,39%	72,09	69,60	72,47	69,72
30/07/2024	1.543.927	7,24%	67,00	67,52	72,00	70,70
29/07/2024	446.177	-1,42%	67,00	65,355	67,0713	65,93
26/07/2024	687.945	-2,97%	69,29	65,82	69,83	66,88
25/07/2024	1.321.418	12,82%	65,51	65,51	71,27	68,93
24/07/2024	610.888	-2,78%	59,88	60,93	62,78	61,10
23/07/2024	421.545	4,79%	59,88	59,88	63,24	62,85
22/07/2024	431.119	0,52%	60,00	59,44	60,18	59,98
19/07/2024	323.259	0,08%	59,46	59,06	60,12	59,67
18/07/2024	272.075	-0,65%	59,76	59,14	60,682	59,62
17/07/2024	179.559	-0,86%	59,76	59,76	60,92	60,01
16/07/2024	206.855	-0,05%	61,08	60,25	61,85	60,53
15/07/2024	190.082	1,32%	60,00	59,84	60,67	60,56
12/07/2024	244.923	2,05%	59,03	58,90	59,84	59,77
11/07/2024	263.331	2,23%	58,10	57,99	59,47	58,57
10/07/2024	213.212	0,39%	57,16	56,61	57,45	57,29
09/07/2024	159.034	-3,32%	58,68	57,04	58,94	57,07
08/07/2024	169.441	0,89%	58,68	58,23	59,224	59,03
05/07/2024	212.763	0,12%	58,39	58,20	58,61	58,51
04/07/2024	147.942	0,26%	58,39	58,21	59,005	58,88
03/07/2024	147.942	0,26%	58,39	58,21	59,005	58,88
02/07/2024	203.109	-0,91%	59,00	58,66	59,68	58,73
01/07/2024	262.303	-2,03%	60,20	58,82	60,71	59,27
28/06/2024	347.486	1,41%	60,20	59,76	61,10	60,54
27/06/2024	353.901	2,44%	58,33	58,33	59,88	59,70
26/06/2024	467.491	-2,69%	59,65	58,21	60,18	58,28
25/06/2024	331.724	1,03%	58,63	58,64	59,92	59,89