BiG | O banco que entende os seus valores.

PegaSystems Inc (PEGA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/10/2026	4 866 154	-2,87%	35,00	34,465	35,8462	35,18
20/10/2026	5 251 233	3,37%	35,00	34,64	36,36	36,23
19/10/2026	3 172 838	1,45%	33,50	33,50	35,525	35,04
16/10/2026	2 212 977	-3,94%	35,70	33,95	37,15	34,54
15/10/2026	3 172 204	6,33%	33,11	33,11	36,36	35,95
14/10/2026	2 821 637	-1,59%	33,50	32,93	34,695	33,83
13/10/2026	1 109 249	-1,52%	34,90	34,1997	35,81	34,38
12/10/2026	785 745	-1,71%	35,915	34,825	36,5295	34,91
09/10/2026	573 119	0,41%	35,44	35,18	35,95	35,65
08/10/2026	610 896	3,32%	34,58	34,10	35,57	35,49
07/10/2026	598 413	-0,72%	34,57	34,08	34,88	34,35
06/10/2026	1 041 580	0,20%	34,98	34,155	35,22	34,60
05/10/2026	776 296	1,77%	33,85	33,85	34,72	34,53
02/10/2026	662 384	-1,45%	34,75	33,71	34,75	33,93
01/10/2026	868 338	3,55%	33,28	33,28	35,005	34,43
30/09/2026	1 890 963	0,94%	33,10	32,36	33,77	33,25
29/09/2026	831 549	-0,78%	33,36	32,33	33,36	32,97
28/09/2026	778 039	-1,53%	32,22	31,5601	33,37	33,23
25/09/2026	666 810	-1,43%	34,10	33,58	34,54	33,745
24/09/2026	1 125 743	-2,67%	34,50	34,03	35,74	34,23
23/09/2026	737 524	1,37%	34,705	34,5601	35,50	35,18
22/09/2026	940 238	-0,74%	34,965	33,96	35,805	34,705
21/09/2026	904 607	-0,21%	34,9103	34,70	35,76	34,965
18/09/2026	1 153 873	-2,86%	36,14	34,78	36,14	35,05
17/09/2026	1 376 706	-2,08%	35,4625	34,66	36,44	36,07
16/09/2026	1 568 763	-2,06%	37,36	36,52	37,60	36,84
15/09/2026	1 744 679	-2,79%	38,58	37,53	38,825	37,63
14/09/2026	1 135 725	6,82%	36,78	36,53	38,805	38,71
11/09/2026	889 894	1,46%	36,34	35,675	36,495	36,24
10/09/2026	2 472 022	1,97%	34,92	34,50	36,00	35,72
09/09/2026	868 629	-2,15%	35,915	34,71	35,915	35,03
08/09/2026	1 284 253	-4,20%	36,56	34,80	37,18	35,80
04/09/2026	1 101 702	-0,90%	37,30	36,35	37,67	37,36
03/09/2026	1 761 046	1,10%	38,25	37,375	38,96	37,72
02/09/2026	1 747 641	1,73%	36,90	36,28	37,4619	37,32
01/09/2026	3 107 607	-0,38%	36,01	36,01	37,31	36,68
31/08/2026	977 550	1,71%	35,69	35,53	36,98	36,81
28/08/2026	762 732	0,75%	35,9047	35,64	36,53	36,17
27/08/2026	1 516 306	6,09%	34,36	34,295	36,08	35,89
26/08/2026	628 800	-0,50%	33,3117	32,91	34,3793	33,83
25/08/2026	836 012	-0,82%	34,01	33,59	34,421	34,00
24/08/2026	1 313 604	2,18%	34,00	33,33	34,56	34,28
21/08/2026	1 065 128	-0,15%	33,31	33,05	34,00	33,56
20/08/2026	871 926	-0,71%	33,71	33,30	34,05	33,61
19/08/2026	1 055 481	4,00%	32,46	32,01	34,11	33,83
18/08/2026	671 166	1,95%	32,4976	32,3989	32,80	32,50
17/08/2026	845 779	-1,11%	32,1825	31,11	32,1825	31,88
14/08/2026	1 026 341	-3,48%	33,31	32,04	34,00	32,237
13/08/2026	1 417 973	7,02%	31,61	31,32	33,7501	33,49
12/08/2026	867 500	-5,32%	32,39	31,26	34,38	31,35
11/08/2026	810 278	0,11%	32,91	32,555	33,70	33,07
10/08/2026	608 598	0,69%	32,43	32,27	33,20	33,01
07/08/2026	647 571	3,27%	32,188	31,92	32,83	32,74
06/08/2026	584 887	-0,39%	31,01	30,55	31,79	31,67
05/08/2026	981 665	0,22%	32,17	31,3701	32,17	31,81
04/08/2026	677 372	1,21%	31,21	30,87	31,755	31,75
03/08/2026	1 356 160	2,68%	30,50	30,50	32,06	31,37
31/07/2026	888 041	1,73%	30,11	29,705	30,65	30,55
30/07/2026	2 083 240	-2,89%	30,50	28,49	30,95	30,03
29/07/2026	2 228 850	4,84%	29,6915	29,39	31,23	30,95
28/07/2026	2 916 239	3,30%	29,29	29,00	30,15	29,53
27/07/2026	2 720 977	6,56%	27,383	27,34	29,64	28,60
24/07/2026	2 909 356	3,13%	26,0302	25,81	26,8499	26,82
23/07/2026	3 182 668	0,12%	25,68	25,50	26,74	26,01
22/07/2026	9 356 036	-15,98%	24,86	24,69	27,48	25,99
21/07/2026	3 505 479	-2,34%	31,11	30,40	31,47	30,94
20/07/2026	3 760 951	-1,43%	31,87	30,85	32,105	31,69
17/07/2026	1 898 674	-2,20%	31,91	31,21	33,199	32,16
16/07/2026	1 406 929	5,16%	32,21	31,03	33,00	32,92
15/07/2026	1 564 203	1,96%	31,41	30,90	32,25	31,28
14/07/2026	1 213 357	-3,95%	30,9234	30,22	31,95	30,68
13/07/2026	925 352	2,16%	31,5387	30,975	32,54	31,94
10/07/2026	612 175	-2,59%	32,51	31,18	33,11	31,24
09/07/2026	563 975	1,63%	31,1299	30,325	32,13	32,07
08/07/2026	815 491	-2,10%	32,00	31,16	32,13	31,55
07/07/2026	1 421 404	2,94%	31,65	31,33	32,38	32,21
06/07/2026	1 763 107	0,64%	30,98	30,285	31,60	31,28
02/07/2026	1 138 381	0,13%	31,35	31,045	32,10	31,045
01/07/2026	1 095 865	3,84%	30,09	30,09	31,72	31,09
30/06/2026	1 095 841	-1,58%	30,44	29,29	30,44	29,94
29/06/2026	931 017	-1,15%	32,00	30,15	32,00	30,45
26/06/2026	821 859	7,43%	29,30	28,75	30,89	30,78
25/06/2026	1 199 134	-4,04%	29,83	28,66	30,295	28,72
24/06/2026	1 581 244	0,29%	29,83	29,59	30,76	29,92
23/06/2026	2 349 039	1,75%	29,75	29,035	30,1294	29,84
18/06/2026	1 191 031	-0,46%	30,18	29,38	30,32	29,38
17/06/2026	1 624 924	-6,64%	31,9846	30,11	32,69	30,23
16/06/2026	1 370 524	-1,13%	32,72	31,92	33,335	32,35
15/06/2026	1 319 738	-0,15%	33,28	32,565	33,845	32,72
12/06/2026	1 377 607	-0,15%	32,49	31,4918	33,20	32,76
11/06/2026	910 424	-0,37%	32,74	31,97	33,015	32,81
10/06/2026	1 042 626	-3,67%	34,16	32,715	34,16	32,91
09/06/2026	1 346 925	-2,62%	35,11	33,22	35,26	34,16
08/06/2026	1 196 175	1,15%	34,83	33,62	35,40	35,11
05/06/2026	978 730	-2,12%	35,40	34,075	35,77	34,71
04/06/2026	966 748	0,91%	35,15	35,01	36,43	35,44
03/06/2026	1 017 524	-4,17%	36,01	34,58	36,01	35,11
02/06/2026	1 013 178	-3,47%	37,05	35,51	37,39	36,61
01/06/2026	1 165 534	6,16%	36,92	36,075	38,10	37,93
29/05/2026	1 362 056	5,66%	34,60	34,0301	35,93	35,73