PubMatic Inc Class A (PUBM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
316.158 |
1,14%
|
9,53
|
9,53
|
9,895
|
9,73
|
| 24/04/2026 |
199.647 |
5,02%
|
9,15
|
9,08
|
9,655
|
9,62
|
| 23/04/2026 |
300.533 |
-3,78%
|
9,49
|
8,87
|
9,565
|
9,16
|
| 22/04/2026 |
159.296 |
0,53%
|
9,60
|
9,34
|
9,63
|
9,52
|
| 21/04/2026 |
181.519 |
-4,25%
|
9,89
|
9,435
|
9,94
|
9,47
|
| 20/04/2026 |
167.530 |
0,82%
|
9,76
|
9,72
|
9,90
|
9,89
|
| 17/04/2026 |
248.621 |
0,20%
|
9,82
|
9,67
|
9,89
|
9,81
|
| 16/04/2026 |
220.738 |
1,03%
|
9,69
|
9,62
|
9,92
|
9,79
|
| 15/04/2026 |
336.525 |
10,24%
|
8,78
|
8,78
|
9,70
|
9,69
|
| 14/04/2026 |
141.537 |
1,62%
|
8,73
|
8,73
|
8,96
|
8,79
|
| 13/04/2026 |
220.162 |
2,13%
|
8,41
|
8,40
|
8,79
|
8,65
|
| 10/04/2026 |
209.659 |
0,24%
|
8,49
|
8,33
|
8,55
|
8,47
|
| 09/04/2026 |
252.392 |
0,48%
|
8,35
|
8,13
|
8,46
|
8,45
|
| 08/04/2026 |
157.239 |
-0,94%
|
8,82
|
8,38
|
8,82
|
8,41
|
| 07/04/2026 |
305.450 |
-0,12%
|
8,44
|
8,39
|
8,65
|
8,49
|
| 06/04/2026 |
184.686 |
2,78%
|
8,33
|
8,32
|
8,56
|
8,50
|
| 02/04/2026 |
203.472 |
0,73%
|
8,05
|
7,97
|
8,28
|
8,27
|
| 01/04/2026 |
201.388 |
0,37%
|
8,19
|
8,025
|
8,275
|
8,21
|
| 31/03/2026 |
254.752 |
0,74%
|
8,25
|
8,11
|
8,40
|
8,18
|
| 30/03/2026 |
313.383 |
-0,85%
|
8,17
|
7,895
|
8,34
|
8,12
|
| 27/03/2026 |
349.390 |
-1,44%
|
8,22
|
8,05
|
8,305
|
8,19
|
| 26/03/2026 |
233.886 |
2,47%
|
8,02
|
8,02
|
8,415
|
8,31
|
| 25/03/2026 |
214.477 |
1,38%
|
8,12
|
7,995
|
8,26
|
8,11
|
| 24/03/2026 |
280.099 |
-0,87%
|
7,99
|
7,74
|
8,06
|
8,00
|
| 23/03/2026 |
195.108 |
1,06%
|
8,10
|
7,99
|
8,19
|
8,07
|
| 20/03/2026 |
262.687 |
-1,05%
|
8,16
|
7,88
|
8,16
|
7,985
|
| 19/03/2026 |
164.214 |
-0,49%
|
8,03
|
7,955
|
8,305
|
8,07
|
| 18/03/2026 |
177.962 |
-0,73%
|
8,09
|
8,08
|
8,27
|
8,11
|
| 17/03/2026 |
154.778 |
-0,24%
|
8,21
|
8,15
|
8,515
|
8,17
|
| 16/03/2026 |
220.762 |
1,99%
|
8,12
|
8,09
|
8,26
|
8,19
|
| 13/03/2026 |
277.166 |
-0,99%
|
8,16
|
7,945
|
8,33
|
8,03
|
| 12/03/2026 |
204.799 |
-3,68%
|
8,33
|
8,105
|
8,53
|
8,11
|
| 11/03/2026 |
186.138 |
-0,94%
|
8,50
|
8,30
|
8,70
|
8,42
|
| 10/03/2026 |
230.681 |
-3,41%
|
8,80
|
8,435
|
8,80
|
8,50
|
| 09/03/2026 |
283.015 |
-1,23%
|
8,80
|
8,60
|
8,855
|
8,80
|
| 06/03/2026 |
290.877 |
0,45%
|
8,71
|
8,66
|
9,05
|
8,91
|
| 05/03/2026 |
442.588 |
1,60%
|
8,66
|
8,66
|
9,17
|
8,87
|
| 04/03/2026 |
467.437 |
5,31%
|
8,37
|
8,37
|
8,91
|
8,73
|
| 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
|
