CSG Systems International Inc (CSGS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	135.371	0,59%	49,46	49,19	49,51	49,37
18/05/2023	102.176	0,25%	48,76	48,60	49,18	49,08
17/05/2023	107.426	-0,69%	49,61	48,76	49,595	48,96
16/05/2023	53.456	-0,10%	49,20	48,95	49,42	49,30
15/05/2023	67.064	-0,82%	49,79	49,11	49,9845	49,35
12/05/2023	68.452	1,39%	49,45	49,40	49,915	49,76
11/05/2023	60.286	-1,07%	49,15	48,45	49,185	49,08
10/05/2023	80.126	0,83%	49,69	49,235	49,86	49,61
09/05/2023	120.333	0,94%	48,76	48,3399	49,27	49,20
08/05/2023	110.073	-2,29%	49,84	48,59	49,84	48,74
05/05/2023	98.164	0,38%	50,31	49,38	50,75	49,88
04/05/2023	138.699	-2,65%	51,31	48,59	52,22	49,69
03/05/2023	144.468	-0,51%	51,16	51,02	52,16	51,04
02/05/2023	85.647	-2,53%	52,39	50,89	52,39	51,30
01/05/2023	64.859	-0,10%	52,59	52,175	53,285	52,63
28/04/2023	88.625	0,84%	52,34	51,54	54,23	52,68
27/04/2023	76.119	2,33%	51,30	51,20	52,24	52,24
26/04/2023	131.857	-0,64%	51,05	50,76	51,93	51,05
25/04/2023	63.889	-1,63%	51,78	51,22	52,045	51,38
24/04/2023	83.242	-0,27%	52,60	52,09	53,135	52,23
21/04/2023	52.103	-0,85%	52,82	52,23	52,94	52,37
20/04/2023	62.537	-0,04%	52,73	52,395	53,22	52,82
19/04/2023	70.623	-1,51%	53,38	52,82	53,47	52,84
18/04/2023	43.695	-1,23%	54,38	53,33	54,54	53,65
17/04/2023	70.968	0,59%	54,22	53,77	54,41	54,32
14/04/2023	55.005	-1,46%	54,93	53,61	55,37	54,00
13/04/2023	85.745	2,37%	53,91	53,4976	54,80	54,80
12/04/2023	102.202	-0,91%	54,26	53,51	54,348	53,53
11/04/2023	61.676	-0,28%	54,26	53,96	54,51	54,02
10/04/2023	74.984	-0,48%	54,07	53,81	54,44	54,17
06/04/2023	57.670	1,21%	53,92	53,75	54,51	54,43
05/04/2023	89.843	-0,90%	54,05	53,28	54,32	53,78
04/04/2023	101.504	0,80%	54,20	53,33	54,27	54,27
03/04/2023	97.732	0,26%	53,61	52,405	53,91	53,84
31/03/2023	118.416	1,38%	53,42	53,16	53,885	53,70
30/03/2023	96.423	0,36%	52,96	52,58	53,51	52,97
29/03/2023	320.371	0,42%	52,76	52,09	53,38	52,78
28/03/2023	138.777	0,59%	52,25	52,2125	52,78	52,56
27/03/2023	139.978	0,62%	52,45	52,14	52,66	52,25
24/03/2023	121.054	0,64%	51,30	51,17	52,14	51,93
23/03/2023	127.768	-0,83%	52,03	51,49	52,56	51,60
22/03/2023	123.907	-2,35%	53,35	52,01	53,885	52,03
21/03/2023	319.896	0,19%	53,91	52,825	54,10	53,28
20/03/2023	201.050	3,00%	51,97	50,83	53,36	53,18
17/03/2023	753.135	-0,10%	51,76	51,46	52,83	51,63
16/03/2023	135.407	3,17%	49,54	49,02	52,07	51,68
15/03/2023	139.597	-0,26%	49,62	49,29	50,50	50,37
14/03/2023	107.432	0,52%	51,29	50,11	51,50	50,50
13/03/2023	130.005	-4,18%	51,86	50,06	51,86	50,24
10/03/2023	87.657	-1,72%	53,01	52,11	53,045	52,43
09/03/2023	92.728	-4,51%	55,61	53,31	55,71	53,35
08/03/2023	78.952	0,99%	55,47	54,66	55,99	55,87
07/03/2023	124.412	-0,98%	56,13	54,92	56,17	55,32
06/03/2023	231.046	-2,15%	57,03	55,60	57,37	55,87
03/03/2023	78.018	0,14%	57,23	56,64	57,45	57,10
02/03/2023	92.778	-0,30%	56,88	56,345	57,17	57,02
01/03/2023	102.590	1,76%	56,14	55,71	57,37	57,19
28/02/2023	248.598	-1,11%	56,69	56,08	56,835	56,20
27/02/2023	114.264	-0,25%	57,20	56,52	57,36	56,83
24/02/2023	116.507	-1,20%	57,21	56,645	57,45	56,97
23/02/2023	121.512	-1,91%	58,85	57,555	59,15	57,66
22/02/2023	121.890	-1,69%	59,58	58,025	59,83	58,78
21/02/2023	82.954	-1,24%	60,09	59,44	60,27	59,79
20/02/2023	102.968	1,04%	60,09	59,90	60,755	60,54
17/02/2023	102.968	1,04%	60,09	59,90	60,755	60,54
16/02/2023	107.949	0,08%	59,45	58,82	60,75	59,92
15/02/2023	63.673	0,10%	59,65	58,2572	60,21	59,87
14/02/2023	80.897	-1,95%	60,79	59,56	60,96	59,81
13/02/2023	99.059	0,53%	60,73	60,68	61,15	61,00
10/02/2023	61.504	0,66%	60,16	58,81	61,01	60,68
09/02/2023	79.251	-0,50%	61,01	60,28	61,16	60,28
08/02/2023	76.887	-0,98%	60,82	60,58	61,265	60,58
07/02/2023	92.697	0,58%	60,39	58,375	61,43	61,18
06/02/2023	95.298	-1,31%	61,37	60,67	61,60	60,83
03/02/2023	134.423	-0,45%	61,39	61,21	62,06	61,6388
02/02/2023	135.094	1,61%	60,75	59,68	62,46	61,92
01/02/2023	122.683	0,08%	59,67	59,65	61,06	59,72
31/01/2023	169.064	2,44%	58,50	58,50	59,92	59,67
30/01/2023	77.907	-0,67%	58,51	58,18	59,20	58,25
27/01/2023	51.839	-1,33%	59,42	58,61	59,575	58,64
26/01/2023	60.174	1,00%	59,19	58,63	59,43	59,43
25/01/2023	81.963	1,07%	57,88	57,635	58,87	58,84
24/01/2023	61.114	-0,31%	58,25	57,62	58,34	58,22
23/01/2023	63.822	0,79%	57,89	57,89	58,81	58,40
20/01/2023	85.278	1,67%	57,41	56,8902	58,08	57,94
19/01/2023	102.709	-1,94%	57,73	56,93	58,52	56,99
18/01/2023	61.018	-0,26%	58,20	57,94	58,80	58,12
17/01/2023	55.861	-0,21%	58,56	57,97	58,56	58,27
16/01/2023	85.128	0,33%	58,06	58,04	58,68	58,39
13/01/2023	85.128	0,33%	58,06	58,04	58,68	58,39
12/01/2023	72.030	1,34%	57,67	57,33	58,30	58,20
11/01/2023	76.854	0,79%	57,28	57,06	57,65	57,43
10/01/2023	82.673	-0,96%	57,65	56,97	58,09	56,98
09/01/2023	60.451	-2,64%	59,33	57,53	59,33	57,53
06/01/2023	103.887	0,77%	59,01	58,74	59,57	59,09
05/01/2023	83.362	-0,32%	58,58	57,89	58,87	58,64
04/01/2023	106.308	0,98%	58,35	58,11	59,49	58,83
03/01/2023	211.589	1,85%	57,66	57,22	58,655	58,26
02/01/2023	101.994	0,00%	56,99	56,63	57,45	57,20
30/12/2022	101.994	0,00%	56,99	56,63	57,45	57,20