BiG | O banco que entende os seus valores.

Pitney Bowes Inc (PBI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	1.460.644	-1,95%	10,9149	10,335	10,9149	10,56
02/03/2026	1.133.791	0,37%	10,73	10,5575	10,935	10,77
27/02/2026	1.353.912	-0,28%	10,8118	10,565	10,845	10,73
26/02/2026	1.323.727	1,78%	10,66	10,66	10,995	10,76
25/02/2026	1.194.520	0,28%	10,63	10,62	10,845	10,66
24/02/2026	975.496	2,41%	10,34	10,34	10,775	10,63
23/02/2026	1.060.720	-1,24%	10,51	10,24	10,51	10,38
20/02/2026	980.753	-1,13%	10,57	10,50	10,735	10,51
19/02/2026	1.371.360	-4,41%	11,30	10,56	11,30	10,63
18/02/2026	3.162.763	8,59%	10,9809	10,875	11,61	11,12
17/02/2026	1.073.017	-0,10%	10,23	10,0009	10,40	10,24
13/02/2026	782.521	0,79%	10,00	10,00	10,3552	10,25
12/02/2026	789.630	-1,74%	10,34	10,01	10,449	10,17
11/02/2026	553.357	-3,99%	10,78	10,325	10,785	10,35
10/02/2026	558.133	1,22%	10,75	10,58	10,865	10,78
09/02/2026	732.462	-3,09%	11,00	10,60	11,00	10,65
06/02/2026	608.260	1,89%	10,5533	10,485	10,99	10,99
05/02/2026	688.900	0,48%	10,53	10,435	10,635	10,58
04/02/2026	676.088	0,96%	10,47	10,401	10,5505	10,53
03/02/2026	623.545	-0,95%	10,50	10,25	10,525	10,43
02/02/2026	703.743	0,96%	10,40	10,36	10,7585	10,53
30/01/2026	2.083.360	1,86%	10,185	10,145	10,44	10,43
29/01/2026	434.605	1,09%	10,1302	10,12	10,295	10,24
28/01/2026	508.057	-0,39%	10,15	10,11	10,255	10,13
27/01/2026	385.988	-1,17%	10,28	10,09	10,35	10,17
26/01/2026	617.870	0,64%	10,22	10,10	10,35	10,29
23/01/2026	496.524	-1,26%	10,32	10,125	10,46	10,22
22/01/2026	489.674	1,57%	10,4625	10,24	10,4625	10,35
21/01/2026	740.375	2,00%	10,00	10,00	10,28	10,19
20/01/2026	854.986	-4,95%	10,43	9,975	10,43	9,99
16/01/2026	567.074	-2,14%	10,69	10,50	10,74	10,51
15/01/2026	658.785	0,85%	10,6874	10,56	10,82	10,74
14/01/2026	657.339	1,14%	10,53	10,46	10,65	10,65
13/01/2026	567.534	-0,57%	10,6492	10,50	10,67	10,53
12/01/2026	602.625	-0,09%	10,53	10,43	10,63	10,59
09/01/2026	612.954	1,24%	10,53	10,4001	10,60	10,60
08/01/2026	558.287	2,65%	10,10	10,08	10,47	10,47
07/01/2026	902.759	0,59%	10,20	9,905	10,20	10,20
06/01/2026	1.455.410	0,60%	10,10	9,82	10,165	10,14
05/01/2026	875.260	-2,42%	10,48	10,075	10,52	10,08
02/01/2026	737.640	-2,27%	10,58	10,265	10,62	10,33
31/12/2025	1.135.113	-0,75%	10,63	10,475	10,655	10,57
30/12/2025	526.702	-0,47%	10,74	10,57	10,74	10,57
29/12/2025	571.411	-0,37%	10,90	10,635	10,90	10,70
26/12/2025	563.639	0,94%	10,64	10,61	10,75	10,74
24/12/2025	429.424	0,19%	10,6696	10,54	10,70	10,64
23/12/2025	704.178	-0,09%	10,6785	10,59	10,755	10,62
22/12/2025	759.708	0,09%	10,70	10,57	10,75	10,63
19/12/2025	823.689	1,43%	10,43	10,4101	10,62	10,62
18/12/2025	1.126.444	-0,76%	10,63	10,40	10,65	10,47
17/12/2025	1.517.733	2,13%	10,33	10,33	10,655	10,55
16/12/2025	1.183.960	1,87%	10,24	10,20	10,455	10,33
15/12/2025	585.978	-0,88%	10,23	10,10	10,315	10,14
12/12/2025	609.624	-0,10%	10,30	10,03	10,30	10,23
11/12/2025	1.022.485	3,19%	9,93	9,93	10,255	10,24
10/12/2025	942.450	-0,70%	10,06	9,92	10,0873	9,93
09/12/2025	1.309.572	1,63%	9,8619	9,8619	10,115	10,00
08/12/2025	1.338.045	0,72%	9,83	9,705	9,975	9,84
05/12/2025	850.559	-0,61%	9,8818	9,73	9,94	9,77
04/12/2025	1.197.631	-0,71%	9,90	9,795	9,98	9,83
03/12/2025	1.725.845	4,21%	9,51	9,51	10,08	9,90
02/12/2025	1.995.166	-2,96%	9,8313	9,45	9,8313	9,50
01/12/2025	991.814	-0,66%	9,7375	9,72	9,8099	9,79
28/11/2025	636.858	-0,71%	9,96	9,79	9,96	9,86
26/11/2025	1.126.352	-0,30%	9,9001	9,87	10,02	9,87
25/11/2025	919.210	1,85%	9,72	9,72	10,015	9,90
24/11/2025	1.148.879	0,94%	9,66	9,63	9,80	9,72
21/11/2025	1.383.621	2,72%	9,40	9,40	9,94	9,63
20/11/2025	1.082.785	-0,95%	9,5382	9,38	9,645	9,39
19/11/2025	948.194	3,32%	9,20	9,20	9,505	9,48
18/11/2025	1.037.522	1,77%	9,02	8,95	9,19	9,18
17/11/2025	1.109.738	-1,69%	9,17	9,01	9,29	9,02
14/11/2025	1.362.401	-0,97%	9,11	9,065	9,28	9,17
13/11/2025	975.317	-0,96%	9,34	9,25	9,435	9,26
12/11/2025	1.040.811	-0,95%	9,41	9,34	9,57	9,35
11/11/2025	1.148.127	1,83%	9,2463	9,2463	9,475	9,44
10/11/2025	1.377.314	-0,75%	9,36	9,18	9,4152	9,27
07/11/2025	1.420.443	0,59%	9,2401	9,2401	9,505	9,34
06/11/2025	1.482.249	-1,37%	9,66	9,295	9,66	9,37
05/11/2025	1.855.160	-1,10%	9,63	9,36	9,66	9,48
04/11/2025	1.879.163	-2,59%	9,83	9,47	9,96	9,58
03/11/2025	1.821.014	-0,51%	9,88	9,60	9,945	9,83
31/10/2025	1.815.886	-1,50%	10,03	9,8501	10,16	9,88
30/10/2025	4.836.099	-10,57%	11,07	9,89	11,6099	10,03
29/10/2025	2.120.875	-4,92%	11,70	11,19	11,84	11,21
28/10/2025	637.300	-0,67%	11,82	11,672	11,94	11,79
27/10/2025	640.879	0,85%	11,94	11,765	11,98	11,87
24/10/2025	662.388	0,94%	11,73	11,73	11,955	11,77
23/10/2025	697.337	1,13%	11,60	11,46	11,82	11,66
22/10/2025	952.027	-1,28%	11,58	11,49	11,755	11,53
21/10/2025	778.560	2,55%	11,20	11,20	11,695	11,68
20/10/2025	993.357	1,07%	11,37	11,24	11,555	11,39
17/10/2025	667.753	1,17%	11,1897	11,1588	11,3415	11,27
16/10/2025	600.447	-0,98%	11,2717	11,075	11,30	11,14
15/10/2025	554.907	2,13%	11,06	11,05	11,27	11,25
14/10/2025	595.265	0,41%	10,91	10,80	11,095	11,02
13/10/2025	561.792	0,46%	10,94	10,94	11,32	10,99
10/10/2025	750.604	-5,12%	11,60	10,92	11,60	10,94
09/10/2025	1.333.541	3,50%	11,17	11,05	11,54	11,53
08/10/2025	826.881	1,18%	11,03	10,88	11,165	11,14