CSG Systems International Inc (CSGS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	71.669	-0,17%	53,23	53,23	54,03	53,35
27/12/2023	70.587	-0,56%	53,86	53,0496	53,86	53,44
26/12/2023	153.511	0,11%	53,86	53,32	53,95	53,74
22/12/2023	92.177	0,17%	53,86	53,59	54,16	53,68
21/12/2023	100.090	2,15%	52,93	52,93	53,67	53,59
20/12/2023	182.348	-1,43%	53,43	52,44	54,13	52,46
19/12/2023	186.935	0,82%	53,44	52,08	53,645	53,22
18/12/2023	331.234	-0,66%	53,44	52,635	53,245	52,79
15/12/2023	704.531	-0,62%	53,26	52,76	53,535	53,14
14/12/2023	193.095	1,37%	53,26	53,07	54,48	53,47
13/12/2023	196.090	1,76%	51,85	51,245	52,81	52,75
12/12/2023	167.719	-0,25%	51,97	51,42	52,43	51,84
11/12/2023	152.083	0,06%	52,44	52,05	52,51	52,25
08/12/2023	296.977	-0,78%	52,30	51,25	52,54	52,22
07/12/2023	154.624	-0,55%	52,64	52,16	53,115	52,63
06/12/2023	148.078	2,40%	52,70	51,855	53,59	52,92
05/12/2023	195.529	-1,81%	52,70	51,17	52,86	51,68
04/12/2023	226.854	-0,25%	52,79	51,785	53,13	52,63
01/12/2023	209.613	7,26%	49,85	48,83	52,87	52,76
30/11/2023	177.610	-1,40%	49,76	48,83	49,79	49,19
29/11/2023	372.872	-2,02%	51,32	49,80	51,33	49,89
28/11/2023	259.369	-0,57%	51,04	50,80	51,33	50,92
27/11/2023	170.699	0,08%	51,31	50,84	51,56	51,21
24/11/2023	31.191	-0,37%	51,31	51,11	51,45	51,17
23/11/2023	101.710	0,18%	51,51	51,07	51,92	51,36
22/11/2023	95.585	0,18%	51,51	51,07	51,92	51,36
21/11/2023	83.316	-0,74%	51,60	51,135	51,78	51,27
20/11/2023	87.763	1,55%	50,99	50,855	51,69	51,65
17/11/2023	258.280	-0,35%	51,21	50,55	51,695	50,86
16/11/2023	185.214	-0,58%	51,03	50,49	51,46	51,04
15/11/2023	182.461	0,39%	51,03	50,46	51,90	51,34
14/11/2023	268.139	2,30%	51,16	50,46	51,17	51,15
13/11/2023	190.621	0,28%	49,58	49,04	50,295	50,00
10/11/2023	143.362	0,50%	49,60	49,08	49,60	49,86
09/11/2023	192.971	-1,47%	49,98	49,18	50,13	49,61
08/11/2023	130.155	-0,81%	50,81	49,925	50,88	50,35
07/11/2023	197.275	0,83%	50,07	49,91	50,88	50,76
06/11/2023	190.031	1,47%	49,53	49,33	50,4013	50,34
03/11/2023	302.887	2,42%	49,53	48,42	50,05	49,61
02/11/2023	400.421	3,95%	46,69	47,36	50,13	48,44
01/11/2023	149.635	-0,56%	46,99	46,23	46,69	46,60
31/10/2023	123.061	0,02%	46,99	46,68	47,56	46,86
30/10/2023	173.439	0,47%	48,20	46,22	47,09	46,85
27/10/2023	70.450	-3,29%	48,20	46,66	48,20	46,77
26/10/2023	167.691	-0,90%	49,04	48,15	49,30	48,36
25/10/2023	174.017	-1,97%	49,46	48,60	50,095	48,80
24/10/2023	350.341	0,51%	49,82	48,96	49,82	49,78
23/10/2023	125.367	-3,11%	50,83	49,53	50,90	49,53
20/10/2023	195.344	-0,27%	51,37	51,07	51,54	51,12
19/10/2023	196.522	-1,63%	52,06	50,475	52,29	51,26
18/10/2023	127.062	-0,10%	52,06	51,79	52,49	52,11
17/10/2023	161.159	1,11%	51,50	51,36	52,66	52,16
16/10/2023	132.257	1,20%	51,34	51,05	52,6848	51,59
13/10/2023	399.749	-0,78%	51,34	50,02	51,7825	50,98
12/10/2023	426.311	-2,63%	52,70	50,87	52,70	51,38
11/10/2023	351.333	-0,04%	52,60	53,20	53,27	52,77
10/10/2023	441.011	0,80%	52,60	52,21	53,32	52,79
09/10/2023	352.620	1,79%	50,53	50,67	52,56	52,37