PubMatic Inc Class A (PUBM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
376.944 |
1,34%
|
7,96
|
7,945
|
8,39
|
8,29
|
| 02/03/2026 |
609.948 |
0,99%
|
7,91
|
7,75
|
8,40
|
8,18
|
| 27/02/2026 |
679.041 |
14,57%
|
8,19
|
7,61
|
8,50
|
8,10
|
| 26/02/2026 |
710.507 |
7,45%
|
6,50
|
6,50
|
7,09
|
7,07
|
| 25/02/2026 |
159.419 |
2,81%
|
6,45
|
6,28
|
6,59
|
6,58
|
| 24/02/2026 |
209.517 |
1,59%
|
6,32
|
6,29
|
6,53
|
6,40
|
| 23/02/2026 |
231.876 |
-4,11%
|
6,45
|
6,26
|
6,45
|
6,30
|
| 20/02/2026 |
156.798 |
0,15%
|
6,53
|
6,50
|
6,73
|
6,57
|
| 19/02/2026 |
143.219 |
-0,30%
|
6,56
|
6,49
|
6,60
|
6,56
|
| 18/02/2026 |
242.104 |
4,61%
|
6,29
|
6,20
|
6,61
|
6,58
|
| 17/02/2026 |
292.430 |
-3,82%
|
6,54
|
6,155
|
6,54
|
6,29
|
| 13/02/2026 |
159.839 |
2,19%
|
6,41
|
6,38
|
6,60
|
6,54
|
| 12/02/2026 |
290.648 |
-2,74%
|
6,60
|
6,305
|
6,655
|
6,40
|
| 11/02/2026 |
273.619 |
-1,64%
|
6,71
|
6,40
|
6,71
|
6,58
|
| 10/02/2026 |
166.609 |
1,83%
|
6,58
|
6,53
|
6,89
|
6,69
|
| 09/02/2026 |
289.750 |
1,23%
|
6,49
|
6,365
|
6,65
|
6,57
|
| 06/02/2026 |
290.206 |
3,34%
|
6,40
|
6,21
|
6,525
|
6,49
|
| 05/02/2026 |
223.051 |
-4,70%
|
6,51
|
6,28
|
6,63
|
6,28
|
| 04/02/2026 |
301.528 |
-1,49%
|
6,71
|
6,43
|
6,81
|
6,59
|
| 03/02/2026 |
315.725 |
-7,08%
|
7,15
|
6,62
|
7,15
|
6,69
|
| 02/02/2026 |
188.182 |
-0,83%
|
7,27
|
7,14
|
7,41
|
7,20
|
| 30/01/2026 |
218.172 |
-2,55%
|
7,35
|
7,225
|
7,38
|
7,26
|
| 29/01/2026 |
181.560 |
-0,40%
|
7,52
|
7,34
|
7,53
|
7,45
|
| 28/01/2026 |
158.638 |
-1,97%
|
7,65
|
7,43
|
7,72
|
7,48
|
| 27/01/2026 |
171.499 |
-0,91%
|
7,72
|
7,49
|
7,72
|
7,63
|
| 26/01/2026 |
178.047 |
-0,39%
|
7,73
|
7,57
|
7,775
|
7,70
|
| 23/01/2026 |
133.902 |
-0,77%
|
7,79
|
7,73
|
7,95
|
7,73
|
| 22/01/2026 |
187.156 |
4,42%
|
7,54
|
7,54
|
7,80
|
7,79
|
| 21/01/2026 |
195.969 |
-1,00%
|
7,54
|
7,35
|
7,65
|
7,46
|
| 20/01/2026 |
172.523 |
-0,99%
|
7,50
|
7,465
|
7,66
|
7,535
|
| 16/01/2026 |
192.700 |
-2,93%
|
7,86
|
7,605
|
7,87
|
7,61
|
| 15/01/2026 |
193.963 |
-1,01%
|
7,95
|
7,81
|
8,00
|
7,84
|
| 14/01/2026 |
286.474 |
-5,04%
|
8,32
|
7,81
|
8,32
|
7,92
|
| 13/01/2026 |
175.125 |
-2,80%
|
8,57
|
8,28
|
8,59
|
8,34
|
| 12/01/2026 |
161.408 |
2,51%
|
8,35
|
8,18
|
8,655
|
8,58
|
| 09/01/2026 |
144.069 |
-2,22%
|
8,58
|
8,30
|
8,65
|
8,37
|
| 08/01/2026 |
171.035 |
-1,27%
|
8,59
|
8,475
|
8,655
|
8,56
|
| 07/01/2026 |
239.670 |
-1,81%
|
8,79
|
8,48
|
8,81
|
8,67
|
| 06/01/2026 |
174.384 |
0,80%
|
8,81
|
8,63
|
8,83
|
8,83
|
| 20/11/2025 |
295.412 |
-6,23%
|
9,21
|
8,57
|
9,24
|
8,58
|
| 19/11/2025 |
223.294 |
-1,67%
|
9,22
|
9,01
|
9,31
|
9,15
|
| 18/11/2025 |
237.257 |
1,25%
|
9,07
|
9,07
|
9,39
|
9,305
|
| 17/11/2025 |
269.412 |
-2,55%
|
9,40
|
9,12
|
9,56
|
9,19
|
| 14/11/2025 |
324.142 |
2,78%
|
9,15
|
9,05
|
9,64
|
9,43
|
| 13/11/2025 |
373.096 |
-4,08%
|
9,32
|
9,045
|
9,60
|
9,175
|
| 12/11/2025 |
659.663 |
-12,81%
|
10,76
|
9,51
|
10,96
|
9,565
|
| 11/11/2025 |
1.728.347 |
43,40%
|
9,20
|
9,13
|
11,08
|
10,97
|
| 10/11/2025 |
431.674 |
3,38%
|
7,55
|
7,48
|
7,70
|
7,65
|
| 07/11/2025 |
418.358 |
0,27%
|
7,32
|
7,14
|
7,475
|
7,40
|
| 06/11/2025 |
382.615 |
-8,44%
|
7,98
|
7,38
|
7,98
|
7,38
|
| 05/11/2025 |
241.222 |
2,41%
|
7,89
|
7,85
|
8,10
|
8,06
|
| 04/11/2025 |
184.014 |
-5,24%
|
8,14
|
7,82
|
8,20
|
7,87
|
| 03/11/2025 |
127.324 |
-0,66%
|
8,36
|
8,20
|
8,36
|
8,305
|
| 31/10/2025 |
179.028 |
1,58%
|
8,25
|
8,21
|
8,52
|
8,36
|
| 30/10/2025 |
158.611 |
-2,72%
|
8,38
|
8,22
|
8,52
|
8,23
|
| 29/10/2025 |
195.635 |
-4,30%
|
8,85
|
8,37
|
8,85
|
8,46
|
| 28/10/2025 |
176.578 |
0,68%
|
8,74
|
8,69
|
8,935
|
8,84
|
| 27/10/2025 |
197.728 |
0,34%
|
8,87
|
8,655
|
8,87
|
8,78
|
| 24/10/2025 |
183.797 |
1,86%
|
8,67
|
8,60
|
8,91
|
8,75
|
| 23/10/2025 |
148.470 |
2,02%
|
8,42
|
8,38
|
8,62
|
8,59
|
| 22/10/2025 |
168.720 |
-0,59%
|
8,44
|
8,26
|
8,47
|
8,42
|
| 21/10/2025 |
169.341 |
1,80%
|
8,30
|
8,29
|
8,515
|
8,47
|
| 20/10/2025 |
227.609 |
4,65%
|
8,07
|
8,07
|
8,39
|
8,32
|
| 17/10/2025 |
247.387 |
-1,12%
|
7,95
|
7,88
|
8,09
|
7,95
|
| 16/10/2025 |
214.814 |
-2,43%
|
8,22
|
7,95
|
8,28
|
8,04
|
| 15/10/2025 |
173.397 |
0,00%
|
8,36
|
8,11
|
8,37
|
8,24
|
| 14/10/2025 |
295.001 |
0,49%
|
8,07
|
7,995
|
8,27
|
8,24
|
| 13/10/2025 |
231.386 |
2,63%
|
8,17
|
8,00
|
8,245
|
8,20
|
| 10/10/2025 |
290.789 |
-4,08%
|
8,41
|
7,99
|
8,58
|
7,99
|
| 09/10/2025 |
298.159 |
-6,30%
|
8,79
|
8,28
|
8,79
|
8,33
|
| 08/10/2025 |
524.218 |
7,50%
|
8,93
|
8,49
|
9,15
|
8,89
|
| 07/10/2025 |
218.511 |
-2,36%
|
8,45
|
8,23
|
8,59
|
8,27
|
| 06/10/2025 |
242.942 |
0,36%
|
8,56
|
8,20
|
8,63
|
8,47
|
| 03/10/2025 |
181.035 |
1,93%
|
8,27
|
8,27
|
8,45
|
8,44
|
| 02/10/2025 |
187.477 |
0,24%
|
8,31
|
8,165
|
8,32
|
8,28
|
| 01/10/2025 |
198.953 |
-0,24%
|
8,20
|
8,20
|
8,45
|
8,26
|
| 30/09/2025 |
180.077 |
-2,24%
|
8,44
|
8,27
|
8,44
|
8,28
|
| 29/09/2025 |
159.571 |
0,95%
|
8,44
|
8,29
|
8,58
|
8,47
|
| 26/09/2025 |
191.112 |
0,84%
|
8,37
|
8,28
|
8,45
|
8,39
|
| 25/09/2025 |
157.383 |
-1,42%
|
8,32
|
8,20
|
8,42
|
8,32
|
| 24/09/2025 |
151.633 |
0,96%
|
8,45
|
8,40
|
8,65
|
8,44
|
| 23/09/2025 |
144.795 |
-3,91%
|
8,70
|
8,34
|
8,74
|
8,36
|
| 22/09/2025 |
226.957 |
0,81%
|
8,57
|
8,53
|
8,92
|
8,70
|
| 19/09/2025 |
657.515 |
-0,12%
|
8,67
|
8,50
|
8,73
|
8,63
|
| 18/09/2025 |
174.409 |
0,12%
|
8,71
|
8,51
|
8,79
|
8,64
|
| 17/09/2025 |
236.953 |
2,49%
|
8,40
|
8,35
|
8,865
|
8,63
|
| 16/09/2025 |
240.139 |
3,31%
|
8,19
|
8,15
|
8,51
|
8,42
|
| 15/09/2025 |
232.150 |
-0,85%
|
8,30
|
8,14
|
8,37
|
8,15
|
| 12/09/2025 |
192.915 |
-3,52%
|
8,52
|
8,21
|
8,52
|
8,22
|
| 11/09/2025 |
292.185 |
5,32%
|
8,15
|
8,10
|
8,535
|
8,52
|
| 10/09/2025 |
243.019 |
-4,82%
|
8,49
|
8,035
|
8,49
|
8,09
|
| 09/09/2025 |
125.955 |
-0,58%
|
8,50
|
8,38
|
8,58
|
8,50
|
| 08/09/2025 |
183.552 |
2,15%
|
8,47
|
8,35
|
8,58
|
8,55
|
| 05/09/2025 |
142.959 |
0,72%
|
8,36
|
8,26
|
8,47
|
8,37
|
| 04/09/2025 |
124.178 |
-1,07%
|
8,34
|
8,19
|
8,36
|
8,31
|
| 03/09/2025 |
180.461 |
-1,41%
|
8,56
|
8,32
|
8,65
|
8,40
|
| 02/09/2025 |
204.005 |
-1,73%
|
8,51
|
8,33
|
8,59
|
8,52
|
| 29/08/2025 |
131.818 |
-1,03%
|
8,75
|
8,60
|
8,83
|
8,67
|
| 28/08/2025 |
187.391 |
2,70%
|
8,58
|
8,495
|
8,84
|
8,76
|
| 27/08/2025 |
197.742 |
2,40%
|
8,30
|
8,30
|
8,54
|
8,53
|
