PubMatic Inc Class A (PUBM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
610.882 |
1,27%
|
17,51
|
17,11
|
17,57
|
17,55
|
| 17/09/2026 |
318.307 |
2,85%
|
18,28
|
17,22
|
19,115
|
17,33
|
| 16/09/2026 |
153.773 |
0,42%
|
16,74
|
16,69
|
16,915
|
16,85
|
| 15/09/2026 |
247.640 |
1,15%
|
16,37
|
16,37
|
16,92
|
16,78
|
| 14/09/2026 |
179.145 |
0,61%
|
16,60
|
16,50
|
16,91
|
16,59
|
| 11/09/2026 |
203.533 |
1,60%
|
16,39
|
16,23
|
16,61
|
16,49
|
| 10/09/2026 |
103.776 |
0,31%
|
16,17
|
16,09
|
16,33
|
16,23
|
| 09/09/2026 |
186.833 |
-0,68%
|
16,38
|
15,98
|
16,38
|
16,18
|
| 08/09/2026 |
147.096 |
-1,27%
|
16,37
|
16,07
|
16,62
|
16,29
|
| 04/09/2026 |
121.054 |
-2,71%
|
16,91
|
16,42
|
16,99
|
16,50
|
| 03/09/2026 |
221.607 |
-2,42%
|
17,45
|
16,79
|
17,88
|
16,96
|
| 02/09/2026 |
414.520 |
6,82%
|
16,28
|
16,16
|
17,58
|
17,38
|
| 01/09/2026 |
182.500 |
-2,16%
|
16,43
|
16,16
|
16,44
|
16,27
|
| 31/08/2026 |
192.697 |
-1,13%
|
16,81
|
16,44
|
16,91
|
16,63
|
| 28/08/2026 |
241.709 |
2,87%
|
16,39
|
16,39
|
17,475
|
16,82
|
| 27/08/2026 |
181.056 |
0,62%
|
16,28
|
16,28
|
16,58
|
16,35
|
| 26/08/2026 |
205.879 |
-1,81%
|
16,53
|
15,64
|
16,53
|
16,25
|
| 25/08/2026 |
165.868 |
1,16%
|
16,40
|
16,16
|
16,58
|
16,55
|
| 24/08/2026 |
141.210 |
-0,30%
|
16,41
|
16,33
|
16,865
|
16,36
|
| 21/08/2026 |
178.151 |
0,12%
|
16,42
|
16,05
|
16,58
|
16,41
|
| 20/08/2026 |
261.284 |
-2,32%
|
16,59
|
16,30
|
16,75
|
16,39
|
| 19/08/2026 |
195.077 |
-3,34%
|
17,35
|
16,72
|
17,49
|
16,78
|
| 18/08/2026 |
391.126 |
0,52%
|
17,27
|
17,16
|
17,575
|
17,36
|
| 17/08/2026 |
290.695 |
-1,82%
|
17,30
|
16,84
|
17,30
|
17,27
|
| 14/08/2026 |
234.652 |
1,79%
|
17,42
|
17,31
|
17,79
|
17,59
|
| 13/08/2026 |
291.403 |
0,58%
|
17,39
|
16,985
|
17,62
|
17,28
|
| 12/08/2026 |
303.280 |
-2,66%
|
17,50
|
17,07
|
17,81
|
17,18
|
| 11/08/2026 |
334.683 |
-0,62%
|
17,95
|
17,36
|
18,20
|
17,65
|
| 10/08/2026 |
408.906 |
-0,11%
|
17,69
|
16,58
|
17,84
|
17,76
|
| 07/08/2026 |
831.283 |
31,90%
|
17,07
|
17,07
|
18,40
|
17,78
|
| 06/08/2026 |
220.081 |
-0,22%
|
13,60
|
13,28
|
13,81
|
13,48
|
| 05/08/2026 |
153.147 |
-0,95%
|
13,93
|
13,33
|
13,93
|
13,51
|
| 04/08/2026 |
152.610 |
5,25%
|
12,90
|
12,90
|
13,64
|
13,64
|
| 03/08/2026 |
151.516 |
2,86%
|
12,71
|
12,71
|
13,15
|
12,96
|
| 31/07/2026 |
127.287 |
-1,10%
|
12,69
|
12,46
|
12,79
|
12,60
|
| 30/07/2026 |
109.423 |
-2,75%
|
13,00
|
12,49
|
13,11
|
12,74
|
| 29/07/2026 |
115.194 |
0,54%
|
13,01
|
12,99
|
13,27
|
13,10
|
| 28/07/2026 |
85.564 |
1,88%
|
12,90
|
12,82
|
13,25
|
13,03
|
| 27/07/2026 |
108.499 |
2,16%
|
12,76
|
12,685
|
13,00
|
12,79
|
| 24/07/2026 |
159.033 |
1,79%
|
12,40
|
12,38
|
12,74
|
12,52
|
| 23/07/2026 |
184.514 |
-2,77%
|
12,56
|
12,22
|
12,56
|
12,30
|
| 22/07/2026 |
195.015 |
-2,09%
|
12,95
|
12,47
|
13,00
|
12,65
|
| 21/07/2026 |
154.170 |
-1,30%
|
12,97
|
12,67
|
13,26
|
12,92
|
| 20/07/2026 |
172.627 |
2,83%
|
12,77
|
12,64
|
13,36
|
13,09
|
| 17/07/2026 |
317.235 |
-6,60%
|
13,35
|
12,60
|
13,58
|
12,73
|
| 16/07/2026 |
153.734 |
-1,23%
|
13,90
|
13,53
|
14,04
|
13,63
|
| 15/07/2026 |
164.548 |
0,80%
|
13,72
|
13,65
|
13,93
|
13,80
|
| 14/07/2026 |
181.591 |
0,88%
|
13,42
|
13,33
|
13,845
|
13,69
|
| 13/07/2026 |
123.053 |
0,15%
|
13,56
|
13,48
|
13,83
|
13,57
|
| 10/07/2026 |
124.258 |
-0,07%
|
13,62
|
13,50
|
13,75
|
13,55
|
| 09/07/2026 |
149.568 |
3,04%
|
12,93
|
12,93
|
13,70
|
13,56
|
| 08/07/2026 |
258.559 |
-1,20%
|
13,17
|
12,84
|
13,18
|
13,16
|
| 07/07/2026 |
153.570 |
-1,48%
|
13,70
|
13,24
|
13,94
|
13,32
|
| 06/07/2026 |
181.923 |
-0,22%
|
13,43
|
13,32
|
13,55
|
13,52
|
| 02/07/2026 |
209.729 |
-2,02%
|
13,84
|
13,50
|
13,90
|
13,55
|
| 01/07/2026 |
243.113 |
5,41%
|
13,14
|
13,14
|
13,99
|
13,83
|
| 30/06/2026 |
245.468 |
0,38%
|
12,93
|
12,92
|
13,25
|
13,12
|
| 29/06/2026 |
311.869 |
3,32%
|
12,65
|
12,43
|
13,15
|
13,07
|
| 26/06/2026 |
1.115.995 |
9,90%
|
11,50
|
11,50
|
12,79
|
12,65
|
| 25/06/2026 |
179.030 |
-3,44%
|
11,81
|
11,45
|
11,96
|
11,51
|
| 24/06/2026 |
166.156 |
3,56%
|
11,43
|
11,43
|
12,14
|
11,92
|
| 23/06/2026 |
130.834 |
1,86%
|
11,30
|
11,29
|
11,57
|
11,51
|
| 22/06/2026 |
157.637 |
0,00%
|
11,18
|
11,12
|
11,48
|
11,30
|
| 18/06/2026 |
274.356 |
0,00%
|
11,36
|
11,10
|
11,41
|
11,30
|
| 17/06/2026 |
160.187 |
-2,42%
|
11,53
|
11,295
|
11,73
|
11,30
|
| 16/06/2026 |
216.030 |
0,96%
|
11,47
|
11,33
|
11,70
|
11,58
|
| 15/06/2026 |
193.233 |
1,06%
|
11,35
|
11,30
|
11,62
|
11,47
|
| 12/06/2026 |
212.367 |
0,71%
|
11,30
|
11,095
|
11,45
|
11,35
|
| 11/06/2026 |
168.220 |
0,81%
|
11,20
|
10,73
|
11,32
|
11,27
|
| 10/06/2026 |
136.925 |
-2,87%
|
11,38
|
11,18
|
11,59
|
11,18
|
| 09/06/2026 |
223.444 |
2,40%
|
11,16
|
11,08
|
11,545
|
11,51
|
| 08/06/2026 |
199.699 |
-2,60%
|
11,60
|
11,20
|
11,60
|
11,24
|
| 05/06/2026 |
210.196 |
-2,86%
|
11,89
|
11,51
|
12,05
|
11,54
|
| 04/06/2026 |
286.473 |
4,39%
|
11,50
|
11,50
|
12,25
|
11,88
|
| 03/06/2026 |
293.173 |
-5,48%
|
11,88
|
10,96
|
11,88
|
11,38
|
| 02/06/2026 |
310.829 |
-1,47%
|
11,90
|
11,66
|
12,115
|
12,04
|
| 01/06/2026 |
314.331 |
4,62%
|
11,64
|
11,585
|
12,33
|
12,22
|
| 29/05/2026 |
330.609 |
2,10%
|
11,42
|
11,41
|
11,94
|
11,68
|
| 28/05/2026 |
318.267 |
3,53%
|
11,02
|
11,02
|
11,50
|
11,44
|
| 27/05/2026 |
306.231 |
4,84%
|
10,54
|
10,49
|
11,07
|
11,05
|
| 26/05/2026 |
306.589 |
1,74%
|
10,29
|
10,26
|
10,545
|
10,54
|
| 22/05/2026 |
175.807 |
1,47%
|
10,21
|
10,20
|
10,395
|
10,36
|
| 21/05/2026 |
212.281 |
3,34%
|
9,73
|
9,61
|
10,24
|
10,21
|
| 20/05/2026 |
267.468 |
-1,79%
|
9,94
|
9,62
|
9,94
|
9,88
|
| 19/05/2026 |
290.636 |
1,51%
|
9,90
|
9,835
|
10,31
|
10,06
|
| 18/05/2026 |
258.857 |
1,95%
|
9,68
|
9,68
|
10,015
|
9,91
|
| 15/05/2026 |
219.046 |
2,10%
|
9,44
|
9,44
|
9,855
|
9,72
|
| 14/05/2026 |
334.498 |
0,42%
|
9,52
|
9,43
|
9,65
|
9,52
|
| 13/05/2026 |
406.077 |
-3,07%
|
9,72
|
9,375
|
9,92
|
9,48
|
| 12/05/2026 |
345.036 |
-1,01%
|
9,89
|
9,755
|
10,00
|
9,78
|
| 11/05/2026 |
529.055 |
-8,01%
|
10,68
|
9,685
|
10,82
|
9,88
|
| 08/05/2026 |
574.385 |
4,88%
|
10,39
|
9,92
|
10,91
|
10,74
|
| 07/05/2026 |
301.913 |
0,99%
|
10,18
|
10,085
|
10,35
|
10,24
|
| 06/05/2026 |
242.386 |
-2,50%
|
10,40
|
9,93
|
10,40
|
10,14
|
| 05/05/2026 |
275.533 |
1,46%
|
10,22
|
10,055
|
10,42
|
10,40
|
| 04/05/2026 |
215.880 |
0,20%
|
10,22
|
10,12
|
10,44
|
10,25
|
| 01/05/2026 |
274.603 |
4,60%
|
9,93
|
9,93
|
10,30
|
10,23
|
| 30/04/2026 |
242.286 |
0,62%
|
9,63
|
9,45
|
9,79
|
9,78
|
| 29/04/2026 |
189.473 |
-0,61%
|
9,70
|
9,52
|
9,745
|
9,72
|
| 28/04/2026 |
204.195 |
0,51%
|
9,78
|
9,58
|
9,90
|
9,78
|
