PubMatic Inc Class A (PUBM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 26/08/2025 |
225.956 |
-2,00%
|
8,50
|
8,315
|
8,52
|
8,33
|
| 25/08/2025 |
203.910 |
-6,28%
|
8,98
|
8,45
|
8,98
|
8,50
|
| 22/08/2025 |
292.244 |
6,71%
|
8,57
|
8,50
|
9,09
|
9,07
|
| 21/08/2025 |
447.638 |
8,70%
|
8,21
|
7,88
|
8,51
|
8,50
|
| 20/08/2025 |
298.174 |
-4,63%
|
8,11
|
7,805
|
8,14
|
7,82
|
| 19/08/2025 |
235.136 |
-3,07%
|
8,48
|
8,175
|
8,48
|
8,20
|
| 18/08/2025 |
244.388 |
1,08%
|
8,39
|
8,30
|
8,52
|
8,46
|
| 15/08/2025 |
312.405 |
1,09%
|
8,33
|
8,30
|
8,63
|
8,37
|
| 14/08/2025 |
373.517 |
-2,42%
|
8,33
|
8,18
|
8,49
|
8,28
|
| 13/08/2025 |
385.320 |
1,74%
|
8,43
|
8,31
|
8,565
|
8,485
|
| 12/08/2025 |
1.216.317 |
-21,10%
|
7,02
|
7,02
|
8,69
|
8,34
|
| 11/08/2025 |
459.721 |
-3,29%
|
10,97
|
10,35
|
11,065
|
10,57
|
| 08/08/2025 |
265.479 |
-2,24%
|
11,02
|
10,72
|
11,10
|
10,93
|
| 07/08/2025 |
176.109 |
-3,20%
|
11,69
|
10,96
|
11,69
|
11,18
|
| 06/08/2025 |
171.676 |
-0,86%
|
11,70
|
11,49
|
11,75
|
11,55
|
| 05/08/2025 |
220.452 |
-0,17%
|
11,69
|
11,53
|
11,845
|
11,65
|
| 04/08/2025 |
149.090 |
4,95%
|
11,32
|
11,31
|
11,68
|
11,67
|
| 01/08/2025 |
173.040 |
-7,41%
|
11,74
|
11,12
|
11,74
|
11,12
|
| 31/07/2025 |
297.635 |
-1,23%
|
12,14
|
11,91
|
12,28
|
12,01
|
| 30/07/2025 |
261.962 |
1,59%
|
12,05
|
12,00
|
12,40
|
12,16
|
| 29/07/2025 |
270.500 |
-5,23%
|
12,73
|
11,94
|
12,73
|
11,97
|
| 28/07/2025 |
224.305 |
-0,71%
|
12,80
|
12,35
|
12,81
|
12,63
|
| 25/07/2025 |
123.315 |
2,17%
|
12,45
|
12,445
|
12,725
|
12,72
|
| 24/07/2025 |
150.063 |
-1,81%
|
12,69
|
12,42
|
12,85
|
12,45
|
| 23/07/2025 |
144.953 |
1,68%
|
12,47
|
12,27
|
12,73
|
12,68
|
| 22/07/2025 |
175.032 |
-2,50%
|
12,78
|
12,40
|
12,79
|
12,47
|
| 21/07/2025 |
139.975 |
2,40%
|
12,61
|
12,61
|
12,90
|
12,79
|
| 18/07/2025 |
116.092 |
-2,50%
|
12,93
|
12,49
|
12,93
|
12,49
|
| 17/07/2025 |
238.195 |
4,74%
|
12,41
|
12,41
|
12,93
|
12,81
|
| 16/07/2025 |
206.631 |
-0,97%
|
12,37
|
12,06
|
12,49
|
12,23
|
| 15/07/2025 |
222.288 |
-3,67%
|
12,91
|
12,34
|
12,91
|
12,35
|
| 14/07/2025 |
209.664 |
-1,31%
|
12,93
|
12,81
|
13,26
|
12,82
|
| 11/07/2025 |
154.245 |
-4,97%
|
13,60
|
12,97
|
13,615
|
12,99
|
| 10/07/2025 |
293.844 |
0,66%
|
13,54
|
13,42
|
13,88
|
13,67
|
| 09/07/2025 |
340.599 |
8,21%
|
12,62
|
12,62
|
13,81
|
13,58
|
| 08/07/2025 |
154.611 |
0,88%
|
12,46
|
12,46
|
12,67
|
12,55
|
| 07/07/2025 |
134.899 |
-2,96%
|
12,67
|
12,43
|
12,71
|
12,44
|
| 04/07/2025 |
167.205 |
-1,08%
|
12,75
|
12,63
|
12,98
|
12,82
|
| 03/07/2025 |
94.002 |
1,18%
|
12,75
|
12,63
|
12,97
|
12,82
|
| 02/07/2025 |
137.771 |
1,69%
|
12,45
|
12,27
|
12,70
|
12,67
|
| 01/07/2025 |
155.247 |
0,16%
|
12,30
|
12,15
|
12,68
|
12,46
|
| 30/06/2025 |
267.512 |
6,69%
|
11,84
|
11,84
|
12,97
|
12,44
|
| 27/06/2025 |
664.190 |
1,92%
|
11,58
|
11,46
|
11,76
|
11,66
|
| 26/06/2025 |
128.883 |
0,97%
|
11,40
|
11,09
|
11,495
|
11,44
|
| 25/06/2025 |
114.488 |
-1,31%
|
11,60
|
11,305
|
11,65
|
11,33
|
| 24/06/2025 |
286.839 |
3,33%
|
11,22
|
11,17
|
11,58
|
11,48
|
| 23/06/2025 |
288.421 |
0,82%
|
10,90
|
10,84
|
11,12
|
11,11
|
| 20/06/2025 |
612.061 |
-0,36%
|
11,29
|
11,00
|
11,29
|
11,02
|
| 19/06/2025 |
446.674 |
-0,09%
|
11,07
|
11,04
|
11,3001
|
11,06
|
| 18/06/2025 |
309.619 |
-0,36%
|
11,07
|
11,04
|
11,30
|
11,06
|
| 17/06/2025 |
275.727 |
-1,42%
|
11,15
|
11,02
|
11,28
|
11,10
|
| 16/06/2025 |
542.296 |
5,14%
|
11,43
|
10,99
|
11,43
|
11,26
|
| 13/06/2025 |
160.428 |
-4,29%
|
10,95
|
10,695
|
11,06
|
10,71
|
| 12/06/2025 |
128.882 |
-3,03%
|
11,42
|
11,155
|
11,44
|
11,19
|
| 11/06/2025 |
208.039 |
-0,69%
|
11,66
|
11,515
|
11,86
|
11,54
|
| 10/06/2025 |
189.820 |
-4,05%
|
12,18
|
11,54
|
12,18
|
11,62
|
| 09/06/2025 |
192.092 |
0,41%
|
12,20
|
12,03
|
12,21
|
12,11
|
| 06/06/2025 |
189.277 |
0,84%
|
12,17
|
11,66
|
12,17
|
12,06
|
| 05/06/2025 |
253.699 |
-1,64%
|
12,13
|
11,89
|
12,39
|
11,96
|
| 04/06/2025 |
204.383 |
0,75%
|
12,03
|
12,03
|
12,43
|
12,16
|
| 03/06/2025 |
226.993 |
1,60%
|
11,98
|
11,80
|
12,19
|
12,07
|
| 02/06/2025 |
309.675 |
1,54%
|
11,59
|
11,59
|
12,05
|
11,88
|
| 30/05/2025 |
270.887 |
-1,10%
|
11,76
|
11,59
|
11,97
|
11,70
|
| 29/05/2025 |
246.264 |
-2,47%
|
12,27
|
11,765
|
12,29
|
11,83
|
| 28/05/2025 |
229.084 |
3,59%
|
11,71
|
11,71
|
12,19
|
12,13
|
| 27/05/2025 |
193.601 |
3,72%
|
11,50
|
11,415
|
11,80
|
11,71
|
| 23/05/2025 |
187.721 |
-1,22%
|
11,17
|
11,17
|
11,46
|
11,29
|
| 22/05/2025 |
210.787 |
0,18%
|
11,39
|
11,39
|
11,85
|
11,43
|
| 21/05/2025 |
183.904 |
-0,95%
|
11,35
|
11,35
|
11,77
|
11,41
|
| 20/05/2025 |
198.986 |
1,05%
|
11,39
|
11,39
|
11,66
|
11,52
|
| 19/05/2025 |
158.936 |
-0,18%
|
11,13
|
11,13
|
11,555
|
11,40
|
| 16/05/2025 |
252.496 |
-1,13%
|
11,56
|
11,385
|
11,63
|
11,42
|
| 15/05/2025 |
179.310 |
-1,37%
|
11,63
|
11,40
|
11,75
|
11,55
|
| 14/05/2025 |
244.779 |
1,12%
|
11,54
|
11,54
|
11,98
|
11,71
|
| 13/05/2025 |
254.081 |
0,52%
|
11,44
|
11,44
|
11,88
|
11,58
|
| 12/05/2025 |
465.528 |
3,88%
|
11,64
|
11,40
|
12,06
|
11,52
|
| 09/05/2025 |
531.307 |
0,82%
|
11,98
|
10,99
|
12,00
|
11,09
|
| 08/05/2025 |
595.386 |
9,56%
|
10,37
|
10,37
|
11,18
|
11,00
|
| 07/05/2025 |
175.727 |
2,24%
|
9,90
|
9,825
|
10,07
|
10,04
|
| 06/05/2025 |
210.149 |
0,82%
|
9,58
|
9,58
|
9,88
|
9,82
|
| 05/05/2025 |
164.453 |
-0,61%
|
9,67
|
9,66
|
9,96
|
9,74
|
| 02/05/2025 |
163.990 |
-0,81%
|
9,97
|
9,80
|
10,125
|
9,80
|
| 01/05/2025 |
180.293 |
1,13%
|
9,84
|
9,77
|
10,10
|
9,88
|
| 30/04/2025 |
210.595 |
-2,59%
|
9,78
|
9,73
|
9,935
|
9,77
|
| 29/04/2025 |
166.154 |
0,70%
|
9,90
|
9,90
|
10,14
|
10,03
|
| 28/04/2025 |
140.966 |
0,00%
|
10,02
|
9,84
|
10,12
|
9,96
|
| 25/04/2025 |
153.391 |
1,12%
|
9,87
|
9,87
|
10,15
|
9,96
|
| 24/04/2025 |
190.484 |
2,02%
|
9,61
|
9,60
|
10,09
|
9,85
|
| 23/04/2025 |
152.627 |
0,99%
|
9,90
|
9,655
|
10,07
|
9,655
|
| 22/04/2025 |
221.922 |
2,03%
|
9,49
|
9,23
|
9,66
|
9,56
|
| 21/04/2025 |
285.144 |
2,63%
|
8,99
|
8,75
|
9,38
|
9,37
|
| 17/04/2025 |
424.149 |
12,16%
|
8,17
|
8,14
|
9,22
|
9,13
|
| 16/04/2025 |
185.640 |
-1,93%
|
8,19
|
7,99
|
8,26
|
8,14
|
| 15/04/2025 |
161.902 |
-0,95%
|
8,42
|
8,16
|
8,505
|
8,30
|
| 14/04/2025 |
150.429 |
-1,18%
|
8,66
|
8,15
|
8,66
|
8,38
|
| 11/04/2025 |
154.988 |
2,29%
|
8,30
|
8,07
|
8,53
|
8,48
|
| 10/04/2025 |
311.185 |
-7,68%
|
8,65
|
8,18
|
8,65
|
8,29
|
| 09/04/2025 |
321.782 |
15,57%
|
7,68
|
7,64
|
9,05
|
8,98
|
| 08/04/2025 |
270.011 |
-1,40%
|
8,23
|
7,65
|
8,23
|
7,77
|
| 07/04/2025 |
284.920 |
-4,48%
|
7,80
|
7,49
|
8,41
|
7,88
|
