PubMatic Inc Class A (PUBM)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
5,24%
|
22,80
|
22,74
|
24,16
|
24,02
|
17-05-2024 |
419.279 |
5,24%
|
22,80
|
22,74
|
24,16
|
24,02
|
16-05-2024 |
389.565 |
-2,00%
|
23,04
|
22,59
|
23,50
|
22,825
|
15-05-2024 |
258.027 |
2,06%
|
23,07
|
22,39
|
23,39
|
23,29
|
14-05-2024 |
188.815 |
0,35%
|
22,74
|
22,74
|
23,29
|
22,82
|
13-05-2024 |
290.351 |
1,11%
|
22,47
|
22,49
|
23,28
|
22,74
|
10-05-2024 |
217.921 |
0,09%
|
22,47
|
22,27
|
22,70
|
22,49
|
09-05-2024 |
346.897 |
-0,49%
|
22,56
|
21,83
|
22,778
|
22,47
|
08-05-2024 |
638.090 |
-6,00%
|
25,17
|
22,48
|
25,17
|
22,58
|
07-05-2024 |
495.153 |
2,08%
|
23,50
|
23,22
|
24,51
|
24,02
|
06-05-2024 |
189.739 |
0,43%
|
23,54
|
23,41
|
23,715
|
23,53
|
03-05-2024 |
212.412 |
1,39%
|
23,38
|
23,07
|
23,7356
|
23,43
|
02-05-2024 |
141.157 |
1,45%
|
23,37
|
22,72
|
23,28
|
23,11
|
01-05-2024 |
147.448 |
1,52%
|
23,37
|
22,39
|
23,37
|
22,78
|
30-04-2024 |
127.111 |
-3,15%
|
23,37
|
22,43
|
23,42
|
22,44
|
29-04-2024 |
117.450 |
-0,17%
|
23,37
|
23,05
|
23,39
|
23,17
|
26-04-2024 |
144.856 |
1,75%
|
22,32
|
22,42
|
23,45
|
23,21
|
25-04-2024 |
174.430 |
-2,27%
|
22,32
|
22,42
|
22,9399
|
22,81
|
24-04-2024 |
150.714 |
2,19%
|
22,32
|
22,865
|
23,42
|
23,34
|
23-04-2024 |
214.300 |
3,02%
|
22,32
|
22,32
|
23,11
|
22,84
|
22-04-2024 |
160.030 |
2,59%
|
21,61
|
21,5701
|
22,23
|
22,17
|
19-04-2024 |
230.523 |
0,33%
|
21,63
|
21,45
|
22,0816
|
21,61
|
18-04-2024 |
165.203 |
-0,14%
|
21,63
|
21,43
|
21,98
|
21,54
|
17-04-2024 |
155.008 |
-0,74%
|
21,63
|
21,57
|
22,08
|
21,57
|
16-04-2024 |
135.288 |
0,28%
|
21,63
|
21,32
|
21,8974
|
21,73
|
15-04-2024 |
337.893 |
-5,21%
|
23,00
|
21,52
|
22,93
|
21,67
|
12-04-2024 |
174.549 |
-1,80%
|
23,00
|
22,70
|
23,40
|
22,86
|
11-04-2024 |
314.248 |
1,62%
|
23,00
|
22,61
|
23,36
|
23,28
|
10-04-2024 |
348.172 |
-3,09%
|
23,25
|
22,63
|
23,58
|
22,91
|
09-04-2024 |
99.453 |
-0,17%
|
23,22
|
23,56
|
23,93
|
23,64
|
08-04-2024 |
130.062 |
-0,04%
|
23,22
|
23,615
|
24,11
|
23,68
|
05-04-2024 |
125.366 |
1,15%
|
23,22
|
23,22
|
23,87
|
23,69
|
04-04-2024 |
259.149 |
-0,34%
|
23,76
|
23,36
|
24,185
|
23,42
|
03-04-2024 |
172.515 |
-0,51%
|
23,40
|
23,40
|
23,99
|
23,50
|
02-04-2024 |
242.806 |
-0,51%
|
23,00
|
22,50
|
23,60
|
23,62
|
01-04-2024 |
179.169 |
0,08%
|
23,05
|
23,58
|
24,161
|
23,74
|
28-03-2024 |
265.976 |
1,98%
|
23,05
|
23,05
|
24,07
|
23,72
|
27-03-2024 |
176.163 |
-1,48%
|
23,62
|
22,96
|
23,78
|
23,26
|
26-03-2024 |
193.777 |
1,20%
|
23,89
|
23,46
|
23,91
|
23,58
|
25-03-2024 |
228.563 |
0,00%
|
23,89
|
23,07
|
23,70
|
23,30
|
22-03-2024 |
258.171 |
-1,90%
|
23,89
|
23,05
|
24,06
|
23,30
|
21-03-2024 |
348.604 |
1,54%
|
23,62
|
23,31
|
23,8252
|
23,75
|
20-03-2024 |
299.194 |
2,23%
|
22,97
|
22,71
|
23,58
|
23,39
|
19-03-2024 |
215.237 |
-0,44%
|
22,97
|
22,53
|
23,02
|
22,88
|
18-03-2024 |
203.445 |
0,35%
|
22,97
|
22,7326
|
23,42
|
22,98
|
15-03-2024 |
701.560 |
-2,88%
|
22,97
|
22,35
|
23,2217
|
22,90
|
14-03-2024 |
791.751 |
2,61%
|
23,00
|
22,55
|
23,8585
|
23,58
|
13-03-2024 |
646.396 |
5,46%
|
21,90
|
21,59
|
23,28
|
22,98
|
12-03-2024 |
996.159 |
6,97%
|
20,37
|
20,1808
|
21,9099
|
21,79
|
11-03-2024 |
199.272 |
-1,81%
|
20,90
|
20,14
|
20,74
|
20,37
|
08-03-2024 |
184.333 |
0,85%
|
20,90
|
20,65
|
21,23
|
20,745
|
07-03-2024 |
265.779 |
-0,82%
|
20,90
|
20,27
|
20,96
|
20,57
|
06-03-2024 |
194.442 |
0,24%
|
21,04
|
20,64
|
21,22
|
20,74
|
05-03-2024 |
522.023 |
-2,91%
|
21,04
|
20,36
|
21,04
|
20,69
|
04-03-2024 |
337.087 |
1,14%
|
21,53
|
20,85
|
21,71
|
21,31
|
01-03-2024 |
446.402 |
0,62%
|
21,53
|
20,55
|
21,59
|
21,07
|
29-02-2024 |
835.959 |
9,49%
|
19,59
|
19,47
|
21,00
|
21,00
|
28-02-2024 |
846.586 |
-6,35%
|
20,40
|
18,85
|
20,1854
|
19,18
|
27-02-2024 |
2.625.105 |
23,60%
|
20,40
|
19,10
|
21,8299
|
20,48
|
26-02-2024 |
392.000 |
0,86%
|
16,35
|
15,61
|
16,86
|
16,50
|
23-02-2024 |
286.057 |
1,93%
|
16,29
|
15,61
|
16,50
|
16,36
|
22-02-2024 |
194.751 |
-0,68%
|
16,29
|
15,79
|
16,5845
|
16,05
|
21-02-2024 |
229.498 |
-1,64%
|
16,36
|
15,91
|
16,36
|
16,16
|
20-02-2024 |
243.040 |
-4,42%
|
16,44
|
16,16
|
17,00
|
16,43
|
19-02-2024 |
241.161 |
0,00%
|
16,44
|
16,26
|
17,35
|
17,19
|
16-02-2024 |
241.161 |
9,84%
|
16,44
|
16,26
|
17,35
|
17,19
|
15-02-2024 |
306.983 |
4,41%
|
15,84
|
15,73
|
16,369
|
16,34
|
14-02-2024 |
202.226 |
4,61%
|
15,22
|
15,15
|
15,80
|
15,65
|
13-02-2024 |
208.040 |
-5,44%
|
15,14
|
14,81
|
15,43
|
14,96
|
12-02-2024 |
250.698 |
-0,13%
|
15,76
|
15,76
|
16,17
|
15,82
|
09-02-2024 |
171.709 |
2,13%
|
15,65
|
15,59
|
15,97
|
15,84
|
08-02-2024 |
230.954 |
1,37%
|
15,26
|
15,26
|
15,63
|
15,51
|
07-02-2024 |
137.772 |
-0,26%
|
15,31
|
15,06
|
15,42
|
15,30
|
06-02-2024 |
144.713 |
3,58%
|
14,81
|
14,76
|
15,37
|
15,34
|
05-02-2024 |
166.435 |
-2,69%
|
15,00
|
14,76
|
15,06
|
14,81
|
02-02-2024 |
144.444 |
1,47%
|
14,98
|
14,82
|
15,40
|
15,22
|
01-02-2024 |
173.419 |
-1,19%
|
15,52
|
14,95
|
15,425
|
15,00
|
31-01-2024 |
170.236 |
-3,68%
|
15,52
|
15,16
|
15,80
|
15,18
|
30-01-2024 |
205.271 |
-1,93%
|
15,96
|
15,54
|
16,0399
|
15,76
|
29-01-2024 |
172.241 |
4,49%
|
15,60
|
15,38
|
16,09
|
16,07
|
26-01-2024 |
121.939 |
-0,97%
|
15,60
|
15,30
|
15,75
|
15,38
|
25-01-2024 |
292.966 |
5,43%
|
14,80
|
14,72
|
15,53
|
15,53
|
24-01-2024 |
326.375 |
-1,87%
|
14,80
|
14,59
|
15,07
|
14,73
|
23-01-2024 |
129.500 |
-0,40%
|
15,13
|
14,98
|
15,34
|
15,01
|
22-01-2024 |
235.647 |
1,21%
|
14,89
|
14,89
|
15,24
|
15,07
|
19-01-2024 |
151.332 |
1,57%
|
14,80
|
14,61
|
14,91
|
14,89
|
18-01-2024 |
188.420 |
2,73%
|
14,48
|
14,35
|
14,71
|
14,66
|
17-01-2024 |
336.349 |
0,42%
|
14,00
|
13,8699
|
14,285
|
14,27
|
16-01-2024 |
283.238 |
-4,95%
|
14,67
|
14,17
|
14,7901
|
14,21
|
15-01-2024 |
206.687 |
-0,47%
|
15,02
|
14,94
|
15,307
|
14,95
|
12-01-2024 |
206.687 |
-0,47%
|
15,02
|
14,94
|
15,307
|
14,95
|
11-01-2024 |
123.672 |
-0,20%
|
15,02
|
14,793
|
15,174
|
15,02
|
10-01-2024 |
184.768 |
0,33%
|
14,98
|
14,82
|
15,145
|
15,05
|
09-01-2024 |
177.868 |
-2,15%
|
15,05
|
14,97
|
15,25
|
15,00
|
08-01-2024 |
222.366 |
2,96%
|
14,92
|
14,8958
|
15,365
|
15,30
|
05-01-2024 |
183.006 |
-1,39%
|
15,47
|
14,825
|
15,23
|
14,86
|
04-01-2024 |
197.748 |
-2,65%
|
15,47
|
15,05
|
15,47
|
15,07
|
03-01-2024 |
234.608 |
-3,37%
|
16,67
|
15,25
|
15,84
|
15,48
|
02-01-2024 |
199.086 |
-1,78%
|
16,67
|
15,91
|
16,22
|
16,02
|
29-12-2023 |
179.599 |
-2,39%
|
16,67
|
16,26
|
16,81
|
16,31
|