PubMatic Inc Class A (PUBM)
Exportar para Excel
| << < 1 2 3 4 5 |
| 12/11/2024 |
224.686 |
0,37%
|
16,21
|
16,13
|
16,49
|
16,43
|
| 11/11/2024 |
174.560 |
4,87%
|
15,83
|
15,83
|
16,40
|
16,37
|
| 08/11/2024 |
196.993 |
-2,92%
|
15,95
|
15,51
|
15,995
|
15,61
|
| 07/11/2024 |
142.454 |
1,52%
|
15,90
|
15,84
|
16,12
|
16,08
|
| 06/11/2024 |
169.253 |
6,74%
|
15,58
|
15,37
|
15,87
|
15,84
|
| 05/11/2024 |
82.538 |
3,41%
|
14,31
|
14,31
|
14,885
|
14,84
|
| 04/11/2024 |
91.221 |
-1,85%
|
14,50
|
14,32
|
14,65
|
14,35
|
| 01/11/2024 |
91.447 |
-0,58%
|
14,92
|
14,57
|
14,92
|
14,62
|
| 31/10/2024 |
134.844 |
-3,32%
|
15,11
|
14,55
|
15,11
|
14,705
|
| 30/10/2024 |
92.811 |
0,00%
|
15,18
|
15,18
|
15,69
|
15,21
|
| 29/10/2024 |
83.308 |
-0,07%
|
15,11
|
15,08
|
15,22
|
15,21
|
| 28/10/2024 |
76.409 |
2,91%
|
14,98
|
14,98
|
15,27
|
15,22
|
| 25/10/2024 |
90.515 |
-0,34%
|
14,95
|
14,68
|
15,18
|
14,79
|
| 24/10/2024 |
96.488 |
-0,87%
|
15,03
|
14,76
|
15,19
|
14,84
|
| 23/10/2024 |
130.110 |
-2,16%
|
15,24
|
14,78
|
15,24
|
14,97
|
| 22/10/2024 |
72.253 |
0,33%
|
15,16
|
15,16
|
15,36
|
15,30
|
| 21/10/2024 |
141.040 |
-0,26%
|
15,23
|
15,17
|
15,55
|
15,25
|
| 18/10/2024 |
98.271 |
-0,07%
|
15,42
|
15,23
|
15,53
|
15,29
|
| 17/10/2024 |
165.727 |
1,86%
|
15,02
|
14,97
|
15,39
|
15,30
|
| 16/10/2024 |
102.963 |
-1,77%
|
15,37
|
15,00
|
15,39
|
15,02
|
| 15/10/2024 |
104.690 |
1,12%
|
15,12
|
15,09
|
15,50
|
15,29
|
| 14/10/2024 |
98.833 |
0,00%
|
15,16
|
15,06
|
15,27
|
15,12
|
| 11/10/2024 |
116.050 |
2,58%
|
14,74
|
14,74
|
15,16
|
15,12
|
| 10/10/2024 |
125.830 |
-0,20%
|
14,59
|
14,59
|
14,82
|
14,74
|
| 09/10/2024 |
102.749 |
-0,07%
|
14,81
|
14,59
|
14,94
|
14,77
|
| 08/10/2024 |
104.167 |
2,07%
|
14,43
|
14,43
|
14,80
|
14,78
|
| 07/10/2024 |
161.163 |
-1,96%
|
14,74
|
14,38
|
15,00
|
14,48
|
| 04/10/2024 |
141.116 |
2,86%
|
14,59
|
14,41
|
14,84
|
14,77
|
| 03/10/2024 |
125.449 |
-0,49%
|
14,27
|
14,22
|
14,49
|
14,36
|
| 02/10/2024 |
153.043 |
0,21%
|
14,28
|
14,28
|
14,78
|
14,43
|
| 01/10/2024 |
228.737 |
-3,16%
|
15,00
|
14,25
|
15,02
|
14,40
|
| 30/09/2024 |
111.505 |
-0,27%
|
14,85
|
14,73
|
15,05
|
14,87
|
| 27/09/2024 |
104.757 |
2,97%
|
14,64
|
14,62
|
15,03
|
14,91
|
| 26/09/2024 |
107.860 |
1,69%
|
14,53
|
14,23
|
14,53
|
14,48
|
| 25/09/2024 |
116.123 |
-1,11%
|
14,42
|
14,23
|
14,51
|
14,24
|
| 24/09/2024 |
97.876 |
0,91%
|
14,34
|
14,17
|
14,58
|
14,40
|
| 23/09/2024 |
110.539 |
-1,72%
|
14,54
|
14,17
|
14,60
|
14,27
|
| 20/09/2024 |
499.455 |
-1,09%
|
14,69
|
14,50
|
14,83
|
14,52
|
| 19/09/2024 |
174.892 |
0,69%
|
15,10
|
14,54
|
15,10
|
14,68
|
| 18/09/2024 |
137.291 |
-0,21%
|
14,62
|
14,55
|
15,11
|
14,58
|
| 17/09/2024 |
111.463 |
0,27%
|
14,77
|
14,58
|
14,95
|
14,61
|
| 16/09/2024 |
88.837 |
-0,07%
|
14,55
|
14,44
|
14,67
|
14,57
|
| 13/09/2024 |
107.402 |
1,82%
|
14,50
|
14,49
|
14,94
|
14,58
|
| 12/09/2024 |
90.285 |
1,49%
|
14,22
|
14,12
|
14,42
|
14,32
|
| 11/09/2024 |
102.667 |
0,36%
|
14,03
|
13,78
|
14,25
|
14,11
|
| 10/09/2024 |
153.969 |
0,29%
|
14,02
|
13,87
|
14,20
|
14,06
|
| 09/09/2024 |
143.953 |
-3,38%
|
14,51
|
14,02
|
14,60
|
14,02
|
| 06/09/2024 |
136.640 |
-5,10%
|
15,36
|
14,46
|
15,39
|
14,51
|
| 05/09/2024 |
182.896 |
1,53%
|
15,04
|
15,04
|
15,50
|
15,29
|
| 04/09/2024 |
179.713 |
0,47%
|
14,82
|
14,82
|
15,48
|
15,06
|
| 03/09/2024 |
198.937 |
-3,91%
|
15,30
|
14,95
|
15,50
|
14,99
|
| 30/08/2024 |
162.434 |
0,91%
|
15,57
|
15,53
|
15,84
|
15,60
|
| 29/08/2024 |
144.437 |
1,38%
|
15,36
|
15,36
|
15,83
|
15,46
|
| 28/08/2024 |
163.490 |
-1,87%
|
15,43
|
15,25
|
15,61
|
15,25
|
| 27/08/2024 |
212.966 |
-2,94%
|
15,83
|
15,52
|
16,08
|
15,54
|
| 26/08/2024 |
189.031 |
0,38%
|
16,00
|
15,84
|
16,25
|
16,01
|
| 23/08/2024 |
201.791 |
4,11%
|
15,41
|
15,41
|
15,97
|
15,95
|
| 22/08/2024 |
222.194 |
0,13%
|
15,47
|
15,21
|
15,84
|
15,32
|
| 21/08/2024 |
288.721 |
6,40%
|
14,62
|
14,57
|
15,55
|
15,30
|
| 20/08/2024 |
207.778 |
-0,76%
|
14,50
|
14,21
|
14,75
|
14,38
|
| 19/08/2024 |
314.462 |
6,31%
|
13,64
|
13,64
|
14,585
|
14,49
|
| 16/08/2024 |
272.762 |
-1,59%
|
13,82
|
13,59
|
13,95
|
13,63
|
| 15/08/2024 |
316.139 |
1,39%
|
13,85
|
13,79
|
14,18
|
13,85
|
| 14/08/2024 |
278.966 |
-3,39%
|
14,00
|
13,66
|
14,08
|
13,66
|
| 13/08/2024 |
397.439 |
-0,63%
|
14,30
|
13,87
|
14,42
|
14,14
|
| 12/08/2024 |
573.389 |
1,21%
|
13,95
|
13,60
|
14,50
|
14,23
|
| 09/08/2024 |
1.182.346 |
-28,27%
|
13,82
|
13,20
|
14,20
|
14,06
|
| 08/08/2024 |
208.745 |
3,38%
|
18,88
|
18,82
|
19,78
|
19,60
|
| 07/08/2024 |
172.781 |
-1,51%
|
19,60
|
18,93
|
19,89
|
18,96
|
| 06/08/2024 |
148.855 |
0,79%
|
19,18
|
18,84
|
19,36
|
19,25
|
| 05/08/2024 |
223.763 |
-4,69%
|
18,41
|
18,12
|
19,21
|
19,10
|
| 02/08/2024 |
127.177 |
-5,34%
|
19,86
|
19,72
|
20,46
|
20,04
|
| 01/08/2024 |
124.968 |
-3,60%
|
21,89
|
20,86
|
22,16
|
21,17
|
| 31/07/2024 |
102.482 |
0,46%
|
21,98
|
21,65
|
22,395
|
21,96
|
| 30/07/2024 |
93.918 |
-0,68%
|
22,23
|
21,53
|
22,33
|
21,86
|
| 29/07/2024 |
84.008 |
-1,74%
|
22,37
|
21,98
|
22,98
|
22,01
|
