CSG Systems International Inc (CSGS)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-1,02%
|
43,38
|
42,48
|
43,63
|
42,78
|
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
|
27-02-2024 |
243.722 |
2,78%
|
53,85
|
53,6628
|
55,04
|
54,79
|
26-02-2024 |
95.853 |
-1,15%
|
53,59
|
53,13
|
54,32
|
53,31
|
23-02-2024 |
134.254 |
3,00%
|
52,79
|
52,62
|
54,21
|
53,93
|
22-02-2024 |
161.040 |
-1,32%
|
52,79
|
52,23
|
53,31
|
52,36
|
21-02-2024 |
102.235 |
1,88%
|
52,16
|
51,86
|
53,11
|
53,06
|
20-02-2024 |
115.501 |
-1,90%
|
53,49
|
51,95
|
52,7424
|
52,08
|
19-02-2024 |
101.697 |
-1,01%
|
53,49
|
52,925
|
53,585
|
53,09
|
16-02-2024 |
101.697 |
-1,01%
|
53,49
|
52,925
|
53,585
|
53,09
|
15-02-2024 |
202.672 |
1,34%
|
53,29
|
52,89
|
53,96
|
53,63
|
14-02-2024 |
168.167 |
0,80%
|
53,07
|
52,045
|
53,07
|
52,92
|
13-02-2024 |
207.619 |
-4,00%
|
53,34
|
52,13
|
53,63
|
52,50
|
12-02-2024 |
194.823 |
1,84%
|
53,34
|
54,05
|
55,47
|
54,69
|
09-02-2024 |
292.030 |
0,68%
|
53,34
|
51,97
|
53,73
|
53,70
|
08-02-2024 |
670.083 |
15,06%
|
49,17
|
48,695
|
53,35
|
53,34
|
07-02-2024 |
368.644 |
-0,15%
|
46,26
|
45,27
|
46,54
|
46,36
|
06-02-2024 |
336.505 |
0,22%
|
47,53
|
46,02
|
46,74
|
46,43
|
05-02-2024 |
375.090 |
-3,60%
|
47,53
|
46,28
|
47,54
|
46,33
|
02-02-2024 |
340.940 |
-5,28%
|
50,04
|
48,00
|
50,04
|
48,06
|
01-02-2024 |
231.924 |
0,86%
|
50,29
|
49,96
|
50,81
|
50,74
|
31-01-2024 |
267.170 |
-3,58%
|
52,22
|
50,18
|
51,97
|
50,31
|
30-01-2024 |
179.256 |
-0,44%
|
52,22
|
51,35
|
52,63
|
52,18
|
29-01-2024 |
487.412 |
1,04%
|
51,80
|
51,53
|
52,32
|
52,41
|
26-01-2024 |
232.874 |
-0,63%
|
52,86
|
51,87
|
52,57
|
51,87
|
25-01-2024 |
127.198 |
-0,13%
|
52,86
|
52,02
|
52,855
|
52,20
|
24-01-2024 |
220.353 |
-0,34%
|
52,83
|
52,075
|
53,27
|
52,27
|
23-01-2024 |
246.225 |
-0,78%
|
53,41
|
52,30
|
53,41
|
52,45
|
22-01-2024 |
193.445 |
1,50%
|
52,31
|
52,31
|
53,85
|
52,86
|
19-01-2024 |
239.988 |
-0,10%
|
52,50
|
51,805
|
52,50
|
52,08
|
18-01-2024 |
124.202 |
1,05%
|
51,54
|
51,38
|
52,16
|
52,13
|
17-01-2024 |
154.280 |
-0,08%
|
51,16
|
50,82
|
51,66
|
51,59
|
16-01-2024 |
222.871 |
-1,73%
|
51,91
|
51,04
|
52,21
|
51,63
|
15-01-2024 |
361.055 |
2,32%
|
51,91
|
51,68
|
52,57
|
52,54
|
12-01-2024 |
361.055 |
2,32%
|
51,91
|
51,68
|
52,57
|
52,54
|
11-01-2024 |
134.526 |
1,28%
|
50,55
|
50,14
|
51,38
|
51,35
|
10-01-2024 |
173.559 |
-0,10%
|
50,55
|
50,55
|
51,11
|
50,70
|
09-01-2024 |
141.917 |
-0,80%
|
50,64
|
50,56
|
51,385
|
50,75
|
08-01-2024 |
259.722 |
0,55%
|
50,64
|
50,05
|
51,385
|
51,16
|
05-01-2024 |
214.716 |
-2,08%
|
51,65
|
50,81
|
51,96
|
50,88
|
04-01-2024 |
216.390 |
-0,15%
|
52,21
|
52,21
|
52,46
|
51,96
|
03-01-2024 |
160.754 |
-2,03%
|
52,87
|
52,02
|
52,97
|
52,04
|
02-01-2024 |
168.613 |
-0,17%
|
52,74
|
52,71
|
53,56
|
53,12
|
29-12-2023 |
107.959 |
-0,26%
|
53,44
|
52,68
|
55,39
|
53,21
|