CSG Systems International Inc (CSGS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	10.592	0,45%	43,95	43,95	44,70	44,36
16/07/2024	190.031	2,41%	42,46	43,35	44,40	44,16
15/07/2024	143.817	2,13%	42,46	42,46	43,22	43,12
12/07/2024	121.456	0,74%	42,25	42,01	42,70	42,22
11/07/2024	168.586	4,31%	40,89	40,89	42,005	41,91
10/07/2024	121.581	0,25%	40,27	39,87	40,20	40,18
09/07/2024	116.301	-1,01%	40,39	40,01	40,44	40,08
08/07/2024	100.615	0,55%	40,51	40,36	40,82	40,49
05/07/2024	87.344	-0,07%	40,17	39,8701	40,585	40,27
04/07/2024	64.382	-0,32%	40,38	40,06	40,74	40,30
03/07/2024	64.351	-0,32%	40,38	40,06	40,72	40,30
02/07/2024	75.243	-0,15%	40,52	40,17	40,57	40,43
01/07/2024	82.943	-1,65%	41,14	40,10	41,14	40,49
28/06/2024	320.478	0,34%	41,30	40,67	41,49	41,14
27/06/2024	103.941	-0,20%	40,75	40,87	41,36	41,00
26/06/2024	134.042	0,17%	40,75	40,565	41,26	41,08
25/06/2024	119.173	0,34%	41,03	40,41	41,25	41,01
24/06/2024	129.033	-1,30%	41,26	40,82	41,93	40,87
21/06/2024	294.950	0,17%	41,35	40,67	41,62	41,41
20/06/2024	151.900	3,64%	40,25	39,82	41,34	41,34
19/06/2024	243.950	-0,55%	40,25	39,73	40,69	39,89
18/06/2024	101.892	-0,52%	40,25	39,74	40,69	39,90
17/06/2024	128.456	-0,91%	40,51	39,555	40,585	40,11
14/06/2024	151.620	0,20%	41,45	39,91	40,625	40,48
13/06/2024	103.119	-0,66%	41,45	40,09	40,71	40,70
12/06/2024	189.223	0,86%	41,45	40,62	41,47	40,97
11/06/2024	209.282	1,40%	39,98	39,805	40,65	40,62
10/06/2024	174.435	-1,81%	40,32	39,625	40,34	40,06
07/06/2024	238.952	-0,05%	40,44	40,28	40,98	40,80
06/06/2024	178.478	-0,46%	43,50	40,53	41,12	40,82
05/06/2024	130.109	-0,49%	43,50	40,96	41,815	41,02
04/06/2024	259.855	-2,58%	43,50	41,12	42,43	41,22
03/06/2024	135.744	-1,95%	43,50	42,20	43,50	42,31
31/05/2024	336.441	0,68%	43,00	42,45	43,18	43,15
30/05/2024	1.571.017	0,38%	43,19	42,285	43,90	42,86
29/05/2024	534.521	0,02%	42,17	42,17	42,98	42,70
28/05/2024	217.315	1,11%	42,43	42,12	42,84	42,69
27/05/2024	0	0,33%	42,43	41,665	42,43	42,22
24/05/2024	168.906	0,33%	42,43	41,665	42,43	42,22
23/05/2024	159.019	-0,31%	42,22	41,74	42,64	42,08
22/05/2024	196.385	0,33%	42,22	41,85	42,64	42,21
21/05/2024	217.591	-1,64%	42,73	41,73	42,92	42,07
20/05/2024	138.803	-0,02%	42,92	42,52	42,985	42,77
17/05/2024	314.628	-1,02%	43,38	42,48	43,63	42,78
16/05/2024	196.755	-0,83%	43,76	42,41	43,61	43,20
15/05/2024	238.709	0,83%	43,40	43,21	44,09	43,56
14/05/2024	171.854	-0,12%	43,58	42,60	43,71	43,20
13/05/2024	297.520	2,90%	43,35	42,16	43,585	43,25
10/05/2024	303.594	-3,49%	43,35	41,51	43,35	42,03
09/05/2024	442.767	4,76%	41,57	41,27	43,59	43,55
08/05/2024	274.104	-0,86%	41,75	41,535	43,045	41,57
07/05/2024	295.690	-2,28%	42,78	41,57	43,025	41,93
06/05/2024	244.388	2,90%	41,65	41,48	42,95	42,91
03/05/2024	260.594	-0,81%	44,59	41,62	43,285	41,70
02/05/2024	877.182	-8,25%	44,59	41,52	44,90	42,04
01/05/2024	251.084	-3,90%	47,36	45,79	47,48	45,40
30/04/2024	163.886	-2,26%	47,84	47,17	48,225	47,25
29/04/2024	220.013	0,58%	47,84	47,62	48,565	48,34
26/04/2024	90.107	-0,27%	48,20	47,975	48,58	48,06
25/04/2024	123.761	-3,29%	49,08	48,05	49,37	48,19
24/04/2024	72.424	0,57%	49,08	49,03	49,95	49,83
23/04/2024	159.118	0,65%	49,08	48,77	50,26	49,55
22/04/2024	141.478	0,68%	48,23	48,23	49,40	49,23
19/04/2024	144.159	1,03%	48,23	48,22	48,97	48,90
18/04/2024	123.935	0,83%	48,12	48,045	48,775	48,40
17/04/2024	108.824	0,48%	48,12	47,645	48,355	48,00
16/04/2024	153.520	0,48%	48,12	46,68	47,82	47,77
15/04/2024	85.668	-1,31%	48,12	47,22	48,155	47,54
12/04/2024	81.425	-0,62%	48,20	48,07	48,62	48,17
11/04/2024	85.961	-0,35%	48,99	48,37	49,2025	48,47
10/04/2024	112.624	-2,72%	48,99	48,28	49,27	48,64
09/04/2024	95.814	1,17%	49,12	49,46	50,18	50,00
08/04/2024	87.104	1,54%	49,12	48,96	49,51	49,42
05/04/2024	94.983	-1,34%	49,12	48,68	49,12	48,67
04/04/2024	160.175	-0,06%	49,91	49,32	50,65	49,33
03/04/2024	158.504	-1,95%	50,07	49,231	50,342	49,36
02/04/2024	233.256	-1,58%	50,76	49,975	50,70	50,34
01/04/2024	105.121	-0,76%	51,65	50,96	52,14	51,15
28/03/2024	208.709	2,10%	50,69	50,70	51,83	51,54
27/03/2024	141.283	0,36%	51,21	50,19	51,375	50,48
26/03/2024	104.143	-0,85%	51,01	50,26	51,13	50,30
25/03/2024	64.123	-0,06%	51,73	50,43	51,37	50,73
22/03/2024	91.224	-1,23%	51,73	50,69	51,47	50,76
21/03/2024	182.011	-0,27%	51,54	51,27	52,07	51,39
20/03/2024	188.574	0,94%	50,75	49,896	51,77	51,53
19/03/2024	86.503	0,55%	50,75	50,425	51,35	51,05
18/03/2024	346.565	-0,33%	50,89	50,62	51,57	50,77
15/03/2024	527.645	0,06%	51,74	50,22	50,98	50,94
14/03/2024	167.034	-2,04%	51,74	50,63	52,27	50,91
13/03/2024	151.236	-1,84%	53,69	51,98	53,32	52,27
12/03/2024	171.228	-1,32%	53,69	53,035	53,81	53,25
11/03/2024	75.918	1,66%	52,97	52,97	53,965	53,96
08/03/2024	106.751	-0,36%	53,72	53,06	53,94	53,08
07/03/2024	108.360	0,02%	54,55	53,16	54,05	53,27
06/03/2024	114.396	-0,13%	54,55	53,04	54,46	53,26
05/03/2024	125.982	-1,22%	54,55	53,13	53,93	53,33
04/03/2024	216.580	-0,97%	54,55	53,42	54,54	53,99
01/03/2024	76.034	-0,07%	54,55	54,11	54,96	54,52
29/02/2024	155.399	-0,02%	55,31	54,26	55,40	54,56
28/02/2024	216.434	-0,40%	53,85	54,34	55,64	54,57