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