PubMatic Inc Class A (PUBM)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 04/04/2025 |
310.131 |
-1,43%
|
8,01
|
7,94
|
8,34
|
8,25
|
| 03/04/2025 |
233.564 |
-11,15%
|
8,95
|
8,325
|
8,95
|
8,37
|
| 02/04/2025 |
220.430 |
1,40%
|
9,08
|
9,08
|
9,51
|
9,42
|
| 01/04/2025 |
171.591 |
1,64%
|
9,08
|
9,03
|
9,29
|
9,29
|
| 31/03/2025 |
249.702 |
-1,51%
|
9,07
|
8,915
|
9,23
|
9,14
|
| 28/03/2025 |
156.750 |
-6,73%
|
9,87
|
9,23
|
9,87
|
9,28
|
| 27/03/2025 |
134.214 |
-1,58%
|
10,09
|
9,92
|
10,11
|
9,95
|
| 26/03/2025 |
171.700 |
-3,25%
|
10,48
|
9,98
|
10,50
|
10,11
|
| 25/03/2025 |
399.455 |
5,56%
|
10,00
|
10,00
|
10,58
|
10,45
|
| 24/03/2025 |
325.352 |
1,54%
|
9,94
|
9,71
|
9,94
|
9,90
|
| 21/03/2025 |
677.580 |
0,21%
|
9,62
|
9,44
|
9,81
|
9,75
|
| 20/03/2025 |
349.665 |
2,21%
|
9,48
|
9,48
|
9,86
|
9,73
|
| 19/03/2025 |
359.345 |
1,06%
|
9,50
|
9,30
|
9,64
|
9,52
|
| 18/03/2025 |
182.347 |
-2,69%
|
9,61
|
9,38
|
9,61
|
9,42
|
| 17/03/2025 |
246.436 |
2,11%
|
9,52
|
9,45
|
9,74
|
9,68
|
| 14/03/2025 |
225.623 |
4,29%
|
9,28
|
9,21
|
9,545
|
9,48
|
| 13/03/2025 |
254.536 |
-8,37%
|
9,87
|
9,07
|
9,89
|
9,09
|
| 12/03/2025 |
251.925 |
2,69%
|
9,73
|
9,64
|
9,945
|
9,92
|
| 11/03/2025 |
212.672 |
-0,41%
|
9,69
|
9,55
|
9,785
|
9,66
|
| 10/03/2025 |
377.022 |
-0,72%
|
9,88
|
9,43
|
9,88
|
9,70
|
| 07/03/2025 |
360.757 |
-2,30%
|
10,10
|
9,69
|
10,17
|
9,77
|
| 06/03/2025 |
249.165 |
-6,63%
|
10,47
|
9,955
|
10,58
|
10,00
|
| 05/03/2025 |
278.171 |
0,85%
|
10,58
|
10,58
|
10,88
|
10,71
|
| 04/03/2025 |
396.125 |
3,11%
|
10,02
|
9,93
|
10,89
|
10,62
|
| 03/03/2025 |
512.739 |
-3,10%
|
10,59
|
10,27
|
11,00
|
10,30
|
| 28/02/2025 |
601.283 |
-23,91%
|
11,00
|
10,37
|
11,56
|
10,63
|
| 27/02/2025 |
199.688 |
-2,92%
|
14,62
|
13,945
|
14,63
|
13,97
|
| 26/02/2025 |
204.787 |
-0,28%
|
14,41
|
14,34
|
14,57
|
14,39
|
| 25/02/2025 |
137.397 |
-1,43%
|
14,63
|
14,30
|
14,63
|
14,43
|
| 24/02/2025 |
150.704 |
0,83%
|
14,59
|
14,295
|
14,70
|
14,64
|
| 21/02/2025 |
168.618 |
-1,83%
|
14,97
|
14,49
|
14,97
|
14,52
|
| 20/02/2025 |
137.476 |
-2,25%
|
15,11
|
14,60
|
15,11
|
14,79
|
| 19/02/2025 |
111.559 |
-3,32%
|
15,46
|
15,06
|
15,46
|
15,13
|
| 18/02/2025 |
145.536 |
-0,32%
|
15,84
|
15,19
|
15,84
|
15,65
|
| 17/02/2025 |
98.002 |
0,00%
|
15,88
|
15,49
|
16,09
|
15,70
|
| 14/02/2025 |
98.002 |
-0,63%
|
15,88
|
15,49
|
16,09
|
15,70
|
| 13/02/2025 |
293.074 |
-7,82%
|
16,99
|
15,14
|
16,99
|
15,80
|
| 12/02/2025 |
162.637 |
2,88%
|
16,40
|
16,40
|
17,20
|
17,14
|
| 11/02/2025 |
109.626 |
0,54%
|
16,51
|
16,365
|
16,81
|
16,66
|
| 10/02/2025 |
172.904 |
0,85%
|
16,50
|
16,33
|
16,60
|
16,57
|
| 07/02/2025 |
114.997 |
3,72%
|
15,85
|
15,70
|
16,45
|
16,43
|
| 06/02/2025 |
108.232 |
1,67%
|
15,69
|
15,65
|
15,98
|
15,84
|
| 05/02/2025 |
92.083 |
0,26%
|
15,53
|
15,455
|
15,64
|
15,58
|
| 04/02/2025 |
106.517 |
3,12%
|
15,13
|
15,13
|
15,57
|
15,54
|
| 03/02/2025 |
149.285 |
-0,33%
|
14,69
|
14,66
|
15,32
|
15,07
|
| 31/01/2025 |
116.088 |
-1,37%
|
15,33
|
15,00
|
15,52
|
15,12
|
| 30/01/2025 |
117.408 |
-1,54%
|
15,68
|
15,18
|
15,75
|
15,33
|
| 29/01/2025 |
118.164 |
2,70%
|
15,19
|
14,98
|
15,60
|
15,57
|
| 28/01/2025 |
109.921 |
-0,33%
|
15,20
|
15,12
|
15,40
|
15,16
|
| 27/01/2025 |
161.765 |
1,60%
|
14,60
|
14,50
|
15,28
|
15,21
|
| 24/01/2025 |
94.833 |
-1,06%
|
15,13
|
14,92
|
15,26
|
14,97
|
| 23/01/2025 |
195.979 |
2,72%
|
14,47
|
14,47
|
15,14
|
15,13
|
| 22/01/2025 |
134.664 |
-0,67%
|
14,78
|
14,64
|
15,01
|
14,73
|
| 21/01/2025 |
125.778 |
2,13%
|
14,60
|
14,55
|
15,04
|
14,83
|
| 20/01/2025 |
113.548 |
0,00%
|
14,70
|
14,41
|
14,71
|
14,52
|
| 17/01/2025 |
113.548 |
0,76%
|
14,70
|
14,41
|
14,71
|
14,52
|
| 16/01/2025 |
129.741 |
0,07%
|
14,39
|
14,33
|
14,78
|
14,41
|
| 15/01/2025 |
114.933 |
2,86%
|
14,51
|
14,30
|
14,54
|
14,40
|
| 14/01/2025 |
146.356 |
0,72%
|
14,02
|
13,77
|
14,13
|
14,00
|
| 13/01/2025 |
120.146 |
-1,38%
|
13,88
|
13,80
|
14,05
|
13,90
|
| 10/01/2025 |
181.884 |
-4,38%
|
14,35
|
13,80
|
14,35
|
14,095
|
| 09/01/2025 |
119.180 |
3,60%
|
14,78
|
14,597
|
14,97
|
14,74
|
| 08/01/2025 |
97.283 |
-0,67%
|
14,78
|
14,65
|
14,97
|
14,74
|
| 07/01/2025 |
114.828 |
-3,20%
|
15,40
|
14,69
|
15,40
|
14,84
|
| 06/01/2025 |
145.163 |
0,00%
|
15,11
|
15,11
|
15,61
|
15,33
|
| 03/01/2025 |
108.349 |
3,37%
|
14,84
|
14,84
|
15,37
|
15,33
|
| 02/01/2025 |
102.105 |
0,95%
|
14,97
|
14,65
|
15,07
|
14,83
|
| 31/12/2024 |
87.093 |
-1,67%
|
15,07
|
14,68
|
15,07
|
14,69
|
| 30/12/2024 |
88.838 |
-1,06%
|
14,92
|
14,73
|
15,035
|
14,94
|
| 27/12/2024 |
140.952 |
-2,14%
|
15,34
|
14,95
|
15,375
|
15,10
|
| 26/12/2024 |
87.701 |
0,39%
|
15,26
|
15,15
|
15,48
|
15,43
|
| 24/12/2024 |
36.464 |
0,72%
|
15,27
|
15,23
|
15,40
|
15,37
|
| 23/12/2024 |
96.425 |
-1,17%
|
15,43
|
15,23
|
15,50
|
15,26
|
| 20/12/2024 |
378.199 |
0,26%
|
15,13
|
15,13
|
15,79
|
15,44
|
| 19/12/2024 |
140.874 |
-1,22%
|
15,79
|
15,27
|
15,93
|
15,40
|
| 18/12/2024 |
193.541 |
-4,18%
|
16,25
|
15,33
|
16,50
|
15,59
|
| 17/12/2024 |
127.039 |
-1,45%
|
16,35
|
16,15
|
16,57
|
16,27
|
| 16/12/2024 |
116.055 |
1,29%
|
16,41
|
16,11
|
16,675
|
16,51
|
| 13/12/2024 |
85.437 |
-1,39%
|
16,49
|
16,13
|
16,66
|
16,30
|
| 12/12/2024 |
103.251 |
-1,55%
|
16,72
|
16,37
|
17,07
|
16,53
|
| 11/12/2024 |
139.643 |
0,60%
|
16,97
|
16,65
|
16,97
|
16,79
|
| 10/12/2024 |
103.645 |
0,97%
|
16,40
|
16,40
|
16,78
|
16,69
|
| 09/12/2024 |
77.827 |
-1,67%
|
16,83
|
16,46
|
16,86
|
16,53
|
| 06/12/2024 |
109.300 |
4,41%
|
16,29
|
16,285
|
17,04
|
16,81
|
| 05/12/2024 |
138.442 |
-4,96%
|
16,94
|
15,96
|
17,08
|
16,10
|
| 04/12/2024 |
120.823 |
1,56%
|
16,73
|
16,73
|
17,15
|
16,94
|
| 03/12/2024 |
108.668 |
-0,89%
|
16,49
|
16,41
|
16,685
|
16,68
|
| 02/12/2024 |
194.500 |
5,52%
|
15,89
|
15,80
|
16,98
|
16,83
|
| 29/11/2024 |
64.829 |
0,76%
|
15,84
|
15,80
|
16,07
|
15,95
|
| 27/11/2024 |
78.290 |
0,25%
|
15,89
|
15,75
|
15,98
|
15,83
|
| 26/11/2024 |
130.272 |
-0,50%
|
15,88
|
15,65
|
15,92
|
15,79
|
| 25/11/2024 |
178.268 |
-1,92%
|
16,27
|
15,85
|
16,49
|
15,87
|
| 22/11/2024 |
120.539 |
-0,12%
|
16,10
|
15,99
|
16,43
|
16,18
|
| 21/11/2024 |
195.687 |
6,23%
|
15,28
|
15,13
|
16,25
|
16,20
|
| 20/11/2024 |
154.107 |
-1,55%
|
15,42
|
15,03
|
15,44
|
15,25
|
| 19/11/2024 |
256.547 |
5,52%
|
14,47
|
14,47
|
15,94
|
15,49
|
| 18/11/2024 |
175.417 |
-1,34%
|
14,75
|
14,42
|
14,775
|
14,68
|
| 15/11/2024 |
167.016 |
-4,80%
|
15,68
|
14,82
|
15,68
|
14,88
|
| 14/11/2024 |
165.298 |
-3,87%
|
16,12
|
15,39
|
16,21
|
15,63
|
| 13/11/2024 |
351.635 |
-1,03%
|
17,74
|
15,20
|
17,74
|
16,26
|
