CSG Systems International Inc (CSGS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	144.266	1,48%	50,53	50,445	51,81	51,45
05-10-2023	147.804	-1,32%	51,56	50,66	52,805	50,70
04-10-2023	112.930	0,25%	52,11	50,83	52,5425	51,38
03-10-2023	119.963	-1,91%	52,11	50,98	52,53	51,25
02-10-2023	299.353	2,21%	51,59	51,01	52,53	52,25
29-09-2023	176.994	-0,58%	51,59	51,01	51,93	51,12
28-09-2023	220.985	0,16%	51,00	51,0457	53,2325	51,42
27-09-2023	184.085	0,75%	51,14	50,95	52,515	51,34
26-09-2023	201.257	-0,59%	51,23	50,01	51,25	50,96
25-09-2023	122.410	-0,52%	51,23	50,99	51,60	51,26
22-09-2023	303.642	-0,52%	52,14	51,53	52,05	51,53
21-09-2023	302.726	-1,22%	52,94	51,78	52,44	51,80
20-09-2023	234.588	-0,46%	52,94	52,35	53,51	52,44
19-09-2023	157.203	0,50%	52,88	52,42	53,095	52,68
18-09-2023	77.796	-0,53%	52,88	52,42	53,03	52,42
15-09-2023	544.704	-0,94%	53,16	52,29	53,13	52,70
14-09-2023	112.401	1,01%	53,16	52,85	53,875	53,20
13-09-2023	168.361	-1,52%	53,80	52,24	53,80	52,67
12-09-2023	140.209	-0,20%	53,86	53,565	54,575	53,76
11-09-2023	234.476	1,22%	53,86	53,12	54,18	53,87
08-09-2023	429.710	-1,19%	53,86	52,71	54,29	53,22
07-09-2023	5.181.340	0,45%	53,82	52,72	54,29	53,86
06-09-2023	531.126	2,19%	51,06	50,92	53,78	53,62
05-09-2023	116.498	-4,15%	54,38	52,42	54,345	52,47
04-09-2023	64.490	0,79%	54,63	54,69	55,26	54,74
01-09-2023	64.490	0,79%	54,63	54,69	55,26	54,74
31-08-2023	139.722	-2,07%	55,23	54,18	55,74	54,31
30-08-2023	97.268	1,87%	54,75	54,69	55,47	55,46
29-08-2023	67.516	-0,71%	54,75	54,35	55,0475	54,44
28-08-2023	63.854	0,51%	54,54	54,75	55,265	54,83
25-08-2023	50.351	0,24%	53,77	54,06	54,925	54,53
24-08-2023	93.370	0,67%	53,77	53,77	54,50	54,40
23-08-2023	138.725	0,22%	53,32	53,54	54,13	54,04
22-08-2023	57.296	0,86%	53,32	53,58	54,08	53,92
21-08-2023	75.951	0,00%	53,64	53,22	54,10	53,46
18-08-2023	93.412	-0,67%	53,64	53,42	54,21	53,46
17-08-2023	78.702	-0,94%	54,17	53,69	54,835	53,82
16-08-2023	68.913	-0,02%	54,71	54,33	55,08	54,33
15-08-2023	99.529	-1,33%	54,71	54,34	55,39	54,34
14-08-2023	106.174	-1,63%	55,78	54,98	56,15	55,07
11-08-2023	116.030	1,71%	54,70	54,80	56,01	55,98
10-08-2023	59.110	0,26%	54,82	54,82	55,72	55,04
09-08-2023	94.496	0,64%	54,28	53,945	55,37	54,90
08-08-2023	84.602	-0,06%	54,56	53,87	54,75	54,55
07-08-2023	155.349	0,04%	54,56	54,2421	55,7239	54,58
04-08-2023	378.122	-8,41%	51,46	54,48	59,55	54,56
03-08-2023	437.738	13,27%	51,46	58,47	68,06	59,57
02-08-2023	190.827	2,02%	51,46	50,82	52,68	52,59
01-08-2023	55.930	-0,08%	51,33	51,26	51,945	51,55
31-07-2023	119.918	0,45%	51,33	51,30	51,81	51,59
28-07-2023	64.007	-0,62%	51,91	51,28	52,15	51,36
27-07-2023	62.752	-2,58%	53,13	51,58	53,34	51,68
26-07-2023	58.206	-0,41%	53,13	52,79	53,48	53,05
25-07-2023	79.255	0,28%	52,71	52,59	53,30	53,27
24-07-2023	63.316	0,53%	52,71	52,58	53,30	53,12
21-07-2023	92.062	0,69%	52,71	51,93	52,93	52,84
20-07-2023	47.620	-0,13%	52,71	52,08	52,565	52,48
19-07-2023	79.746	1,02%	51,81	51,8129	52,56	52,55
18-07-2023	48.154	0,17%	51,81	51,59	52,575	52,02
17-07-2023	58.867	-0,88%	52,21	51,78	52,60	51,93
14-07-2023	93.678	0,36%	52,13	51,535	52,67	52,39
13-07-2023	88.055	0,75%	51,77	51,87	52,50	52,20
12-07-2023	92.507	-0,08%	52,53	51,74	52,53	51,81
11-07-2023	58.686	-0,14%	51,92	51,61	52,155	51,85
10-07-2023	66.021	0,48%	51,61	51,61	52,64	51,92
07-07-2023	68.746	-0,02%	51,56	51,41	51,8901	51,67
06-07-2023	78.280	-0,88%	51,83	51,38	52,18	51,68
05-07-2023	215.775	-0,89%	52,36	51,52	52,19	52,14
04-07-2023	60.521	-0,25%	52,87	52,09	52,795	52,61
03-07-2023	60.521	-0,25%	52,87	52,09	52,795	52,61
30-06-2023	78.366	0,30%	52,87	52,52	53,12	52,74
29-06-2023	79.042	2,30%	51,44	51,13	52,67	52,58
28-06-2023	183.411	-0,96%	51,94	51,08	51,995	51,40
27-06-2023	82.083	1,01%	51,49	51,005	52,18	51,90
26-06-2023	85.450	0,29%	51,08	50,56	51,585	51,38
23-06-2023	379.299	-0,60%	52,35	51,25	52,28	51,23
22-06-2023	110.238	-1,49%	50,98	51,25	52,51	51,54
21-06-2023	128.002	3,11%	50,98	50,64	52,51	52,32
20-06-2023	170.347	0,12%	50,67	49,9025	50,88	50,74
19-06-2023	297.455	0,38%	50,47	50,10	50,815	50,68
16-06-2023	297.455	0,38%	50,47	50,10	50,815	50,68
15-06-2023	96.574	2,27%	51,10	49,28	50,49	50,49
14-06-2023	119.285	-2,70%	51,10	49,46	51,50	49,65
13-06-2023	121.907	0,65%	50,78	50,46	51,55	51,03
12-06-2023	100.718	1,40%	49,92	49,205	50,749	50,70
09-06-2023	84.445	0,60%	49,49	49,46	50,20	50,00
08-06-2023	116.474	-1,78%	50,60	49,607	50,60	49,70
07-06-2023	145.569	1,24%	50,27	50,07	51,19	50,60
06-06-2023	123.048	1,44%	49,25	48,91	50,14	49,98
05-06-2023	120.082	-3,11%	50,55	49,14	50,55	49,27
02-06-2023	244.193	3,73%	49,54	48,98	50,89	50,85
01-06-2023	120.195	2,17%	48,16	47,47	49,0925	49,02
31-05-2023	75.957	-1,08%	48,37	47,60	48,41	47,80
30-05-2023	75.957	-1,08%	48,37	47,60	48,41	47,80
29-05-2023	83.177	0,96%	47,71	47,6966	48,39	48,32
26-05-2023	83.177	0,96%	47,71	47,6966	48,39	48,32
25-05-2023	79.793	-2,35%	48,93	47,76	48,93	47,86
24-05-2023	114.990	-1,29%	49,61	48,70	49,61	49,01
23-05-2023	103.838	0,26%	49,49	49,24	50,02	49,65
22-05-2023	115.035	0,30%	49,52	48,66	49,59	49,52