CSG Systems International Inc (CSGS)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
59.988 |
0,80%
|
43,95
|
43,95
|
44,70
|
44,5109
|
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
|