PubMatic Inc Class A (PUBM)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 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
|
