Pitney Bowes Inc (PBI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
632 361 |
-0,62%
|
17,08
|
16,92
|
17,16
|
17,01
|
| 25/08/2026 |
687 339 |
3,33%
|
16,66
|
16,66
|
17,09
|
17,08
|
| 24/08/2026 |
1 028 831 |
0,36%
|
16,48
|
16,29
|
16,6899
|
16,53
|
| 21/08/2026 |
462 979 |
1,82%
|
16,17
|
15,99
|
16,48
|
16,48
|
| 20/08/2026 |
389 233 |
0,47%
|
16,0689
|
16,05
|
16,50
|
16,17
|
| 19/08/2026 |
394 486 |
-0,37%
|
16,25
|
16,08
|
16,29
|
16,09
|
| 18/08/2026 |
312 521 |
1,00%
|
16,3473
|
16,12
|
16,3473
|
16,17
|
| 17/08/2026 |
598 630 |
-2,44%
|
16,52
|
15,99
|
16,52
|
16,10
|
| 14/08/2026 |
414 407 |
-1,38%
|
16,61
|
16,39
|
16,99
|
16,42
|
| 13/08/2026 |
546 418 |
0,30%
|
16,86
|
16,63
|
16,98
|
16,65
|
| 12/08/2026 |
507 481 |
0,44%
|
16,56
|
16,38
|
16,81
|
16,60
|
| 11/08/2026 |
602 126 |
-2,33%
|
17,25
|
16,54
|
17,25
|
16,54
|
| 10/08/2026 |
499 303 |
-2,64%
|
17,17
|
16,90
|
17,41
|
16,97
|
| 07/08/2026 |
583 656 |
-2,81%
|
17,92
|
17,35
|
18,10
|
17,42
|
| 06/08/2026 |
692 433 |
-2,02%
|
18,26
|
17,815
|
18,45
|
17,95
|
| 05/08/2026 |
1 175 714 |
-0,44%
|
18,54
|
18,00
|
18,82
|
18,30
|
| 04/08/2026 |
913 648 |
1,50%
|
18,73
|
18,145
|
18,73
|
18,39
|
| 03/08/2026 |
1 453 274 |
3,08%
|
17,7671
|
16,79
|
18,33
|
18,07
|
| 31/07/2026 |
1 184 721 |
-3,36%
|
18,47
|
16,95
|
17,66
|
17,53
|
| 30/07/2026 |
1 433 591 |
2,61%
|
18,35
|
17,66
|
19,07
|
18,14
|
| 29/07/2026 |
695 201 |
-0,95%
|
17,70
|
17,625
|
18,0776
|
17,66
|
| 28/07/2026 |
429 617 |
-1,93%
|
18,30
|
17,785
|
18,35
|
17,83
|
| 27/07/2026 |
466 042 |
1,73%
|
17,88
|
17,88
|
18,42
|
18,15
|
| 24/07/2026 |
482 997 |
0,14%
|
17,85
|
17,76
|
18,055
|
17,88
|
| 23/07/2026 |
488 375 |
-0,86%
|
17,87
|
17,56
|
17,95
|
17,85
|
| 22/07/2026 |
544 327 |
-2,55%
|
18,64
|
17,91
|
18,64
|
17,99
|
| 21/07/2026 |
739 658 |
-0,19%
|
18,28
|
18,175
|
18,77
|
18,46
|
| 20/07/2026 |
389 108 |
0,00%
|
18,435
|
18,34
|
18,65
|
18,51
|
| 17/07/2026 |
555 247 |
-0,08%
|
18,51
|
18,25
|
18,63
|
18,51
|
| 16/07/2026 |
748 023 |
1,70%
|
18,19
|
18,15
|
18,515
|
18,51
|
| 15/07/2026 |
805 630 |
2,36%
|
17,5903
|
17,5903
|
18,61
|
18,19
|
| 14/07/2026 |
632 476 |
-2,01%
|
18,2507
|
17,71
|
18,2507
|
17,77
|
| 13/07/2026 |
1 003 656 |
-1,15%
|
18,39
|
17,96
|
18,425
|
18,13
|
| 10/07/2026 |
1 427 046 |
3,56%
|
17,26
|
17,26
|
18,615
|
18,33
|
| 09/07/2026 |
697 293 |
2,22%
|
17,45
|
17,285
|
17,71
|
17,70
|
| 08/07/2026 |
841 620 |
1,44%
|
17,13
|
16,58
|
17,32
|
17,31
|
| 07/07/2026 |
951 338 |
1,55%
|
16,60
|
16,60
|
17,38
|
17,04
|
| 06/07/2026 |
901 940 |
-0,06%
|
16,90
|
16,68
|
17,01
|
16,80
|
| 02/07/2026 |
1 122 559 |
-4,19%
|
17,56
|
16,59
|
17,7282
|
16,82
|
| 01/07/2026 |
1 011 516 |
0,37%
|
17,52
|
17,48
|
18,05
|
17,56
|
| 30/06/2026 |
1 162 212 |
-2,23%
|
18,18
|
17,37
|
18,18
|
17,52
|
| 29/06/2026 |
1 304 291 |
-0,83%
|
18,0713
|
17,52
|
18,25
|
17,92
|
| 26/06/2026 |
1 413 916 |
-0,13%
|
17,58
|
17,17
|
18,12
|
18,12
|
| 25/06/2026 |
804 465 |
0,84%
|
17,80
|
17,25
|
17,80
|
17,50
|
| 24/06/2026 |
796 729 |
1,79%
|
17,1558
|
16,97
|
17,515
|
17,37
|
| 23/06/2026 |
877 654 |
-0,44%
|
17,19
|
16,80
|
17,275
|
17,05
|
| 18/06/2026 |
1 085 158 |
0,72%
|
17,4705
|
17,14
|
17,6718
|
17,14
|
| 17/06/2026 |
925 253 |
-0,89%
|
17,41
|
17,27
|
17,77
|
17,38
|
| 16/06/2026 |
1 012 761 |
1,28%
|
17,32
|
17,32
|
17,565
|
17,52
|
| 15/06/2026 |
1 136 781 |
-0,32%
|
17,32
|
16,92
|
17,52
|
17,24
|
| 12/06/2026 |
1 286 414 |
1,05%
|
17,09
|
17,04
|
17,59
|
17,32
|
| 11/06/2026 |
787 099 |
1,48%
|
17,08
|
16,73
|
17,23
|
17,14
|
| 10/06/2026 |
1 055 133 |
0,72%
|
16,85
|
16,44
|
17,13
|
16,91
|
| 09/06/2026 |
1 269 519 |
-1,09%
|
16,93
|
16,17
|
16,93
|
16,78
|
| 08/06/2026 |
940 437 |
0,36%
|
16,98
|
16,63
|
16,98
|
16,94
|
| 05/06/2026 |
1 281 094 |
0,66%
|
16,8203
|
16,68
|
17,128
|
16,86
|
| 04/06/2026 |
858 857 |
1,42%
|
16,50
|
16,29
|
16,95
|
16,74
|
| 03/06/2026 |
984 866 |
-1,47%
|
17,00
|
16,10
|
17,00
|
16,50
|
| 02/06/2026 |
993 991 |
-1,15%
|
16,9663
|
16,455
|
16,9663
|
16,72
|
| 01/06/2026 |
1 818 719 |
5,09%
|
16,10
|
16,10
|
17,085
|
16,92
|
| 29/05/2026 |
923 895 |
1,65%
|
15,80
|
15,685
|
16,19
|
16,10
|
| 28/05/2026 |
694 716 |
1,22%
|
15,21
|
15,21
|
15,915
|
15,80
|
| 27/05/2026 |
745 609 |
0,65%
|
15,80
|
15,51
|
15,825
|
15,61
|
| 26/05/2026 |
746 644 |
1,71%
|
15,6205
|
15,25
|
15,63
|
15,51
|
| 22/05/2026 |
959 747 |
-1,61%
|
15,50
|
15,24
|
15,66
|
15,25
|
| 21/05/2026 |
974 706 |
1,31%
|
15,204
|
15,09
|
15,52
|
15,50
|
| 20/05/2026 |
766 748 |
-1,99%
|
15,88
|
15,285
|
15,88
|
15,30
|
| 19/05/2026 |
1 215 763 |
-4,98%
|
16,49
|
15,60
|
16,49
|
15,61
|
| 18/05/2026 |
2 270 139 |
5,18%
|
15,75
|
15,655
|
16,56
|
16,46
|
| 15/05/2026 |
565 186 |
-0,58%
|
15,675
|
15,56
|
15,8962
|
15,65
|
| 14/05/2026 |
1 076 245 |
3,13%
|
15,54
|
15,37
|
15,98
|
15,82
|
| 13/05/2026 |
1 169 109 |
0,20%
|
15,10
|
15,10
|
15,42
|
15,34
|
| 12/05/2026 |
2 657 482 |
-3,65%
|
15,80
|
15,18
|
15,88
|
15,31
|
| 11/05/2026 |
2 501 691 |
1,27%
|
15,88
|
15,515
|
16,51
|
15,90
|
| 08/05/2026 |
1 196 586 |
0,71%
|
15,68
|
15,505
|
15,93
|
15,70
|
| 07/05/2026 |
1 569 993 |
3,76%
|
14,7401
|
14,7401
|
15,80
|
15,58
|
| 06/05/2026 |
2 701 841 |
-3,12%
|
15,64
|
13,875
|
15,64
|
15,03
|
| 05/05/2026 |
847 527 |
1,84%
|
15,26
|
15,20
|
15,635
|
15,54
|
| 04/05/2026 |
3 223 879 |
-1,71%
|
15,52
|
15,06
|
15,64
|
15,26
|
| 01/05/2026 |
1 932 690 |
0,45%
|
15,69
|
15,32
|
15,69
|
15,53
|
| 30/04/2026 |
1 056 167 |
-1,87%
|
15,75
|
15,275
|
15,79
|
15,46
|
| 29/04/2026 |
999 983 |
-0,44%
|
15,8705
|
15,58
|
15,95
|
15,75
|
| 28/04/2026 |
1 892 340 |
0,51%
|
15,58
|
15,58
|
15,95
|
15,82
|
| 27/04/2026 |
478 386 |
0,37%
|
15,58
|
15,52
|
15,85
|
15,74
|
| 24/04/2026 |
1 196 597 |
1,37%
|
15,50
|
15,27
|
15,625
|
15,58
|
| 23/04/2026 |
2 086 359 |
0,99%
|
15,17
|
14,94
|
15,505
|
15,37
|
| 22/04/2026 |
3 666 475 |
4,03%
|
14,8053
|
14,77
|
15,565
|
15,22
|
| 21/04/2026 |
4 653 164 |
10,92%
|
13,95
|
13,81
|
14,8696
|
14,63
|
| 20/04/2026 |
1 084 350 |
2,73%
|
12,75
|
12,70
|
13,20
|
13,19
|
| 17/04/2026 |
2 473 872 |
5,51%
|
12,30
|
12,26
|
13,08
|
12,84
|
| 16/04/2026 |
847 050 |
2,53%
|
11,92
|
11,855
|
12,215
|
12,17
|
| 15/04/2026 |
570 124 |
1,19%
|
11,83
|
11,735
|
11,90
|
11,88
|
| 14/04/2026 |
742 881 |
1,47%
|
11,3939
|
11,3939
|
11,795
|
11,74
|
| 13/04/2026 |
580 203 |
1,67%
|
11,38
|
11,05
|
11,585
|
11,57
|
| 10/04/2026 |
741 026 |
-0,26%
|
11,41
|
11,365
|
11,55
|
11,38
|
| 09/04/2026 |
699 971 |
3,40%
|
10,92
|
10,92
|
11,43
|
11,41
|
| 08/04/2026 |
1 028 804 |
0,27%
|
11,00
|
10,98
|
11,435
|
11,03
|
| 07/04/2026 |
850 196 |
-0,45%
|
10,94
|
10,94
|
11,135
|
11,00
|
| 06/04/2026 |
947 172 |
0,18%
|
11,03
|
10,86
|
11,0999
|
11,05
|
| 02/04/2026 |
968 606 |
-0,81%
|
11,12
|
10,95
|
11,155
|
11,03
|
