CSG Systems International Inc (CSGS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	237.002	1,78%	56,37	56,045	57,65	57,20
28/12/2022	52.381	-1,97%	57,29	56,14	57,68	56,20
27/12/2022	45.590	0,90%	56,72	56,42	57,40	57,33
23/12/2022	15.675	0,92%	55,94	55,94	56,67	56,5332
22/12/2022	120.062	-0,32%	55,91	55,1501	56,105	56,02
21/12/2022	94.526	1,33%	55,61	55,48	56,405	56,20
20/12/2022	105.991	-0,41%	55,60	55,40	56,06	55,46
19/12/2022	157.847	0,78%	54,97	54,76	55,90	55,69
16/12/2022	897.657	-1,39%	55,72	54,86	56,12	55,26
15/12/2022	169.479	-1,03%	56,25	55,65	57,10	56,04
14/12/2022	146.184	-1,86%	57,88	56,385	58,255	56,89
13/12/2022	175.644	-0,52%	59,69	57,87	60,15	57,97
12/12/2022	156.912	3,10%	56,54	55,66	58,27	58,27
09/12/2022	162.285	-1,88%	57,30	56,42	57,31	56,52
08/12/2022	146.974	0,47%	57,27	56,835	57,8525	57,60
07/12/2022	139.921	-0,74%	57,69	57,05	58,34	57,33
06/12/2022	386.444	-1,67%	58,46	57,52	58,52	57,76
05/12/2022	306.212	-4,50%	60,91	58,535	61,01	58,74
02/12/2022	413.626	-0,68%	61,26	61,14	62,15	61,51
01/12/2022	458.647	0,15%	60,75	61,43	62,22	61,93
30/11/2022	503.096	2,22%	60,75	59,95	62,06	61,84
29/11/2022	193.909	-0,61%	60,75	60,36	61,09	60,50
28/11/2022	224.269	-0,29%	60,65	60,685	61,44	60,881
25/11/2022	180.675	-0,41%	60,94	60,915	61,68	61,06
24/11/2022	382.610	-0,34%	60,27	60,78	62,00	61,31
23/11/2022	382.610	-0,34%	60,27	60,78	62,00	61,31
22/11/2022	292.952	3,60%	60,27	59,96	61,58	61,52
21/11/2022	217.812	-0,17%	60,39	59,23	60,195	59,38
18/11/2022	275.384	-0,39%	60,39	59,20	60,79	59,48
17/11/2022	332.073	-1,09%	60,03	58,58	60,105	59,71
16/11/2022	208.949	0,45%	60,03	59,91	60,70	60,37
15/11/2022	230.669	-0,27%	60,82	59,505	61,20	60,12
14/11/2022	83.368	1,14%	59,19	58,935	61,04	60,28
11/11/2022	82.191	0,37%	59,60	59,16	59,90	59,60
10/11/2022	73.332	4,43%	59,04	58,45	59,80	59,38
09/11/2022	73.313	-1,86%	59,04	56,685	58,16	56,88
08/11/2022	168.718	-1,58%	59,04	57,64	59,20	57,96
07/11/2022	81.755	1,59%	57,75	57,74	59,26	58,89
04/11/2022	86.896	-0,17%	58,16	56,595	58,61	57,94
03/11/2022	94.189	-4,82%	61,00	57,80	61,69	58,04
02/11/2022	106.454	-3,71%	64,80	61,06	63,50	60,98
01/11/2022	102.454	-2,07%	64,80	63,08	65,09	63,33
31/10/2022	90.673	-0,52%	62,69	64,11	65,22	64,67
28/10/2022	54.854	2,62%	62,69	63,80	65,26	64,99
27/10/2022	63.516	1,02%	62,69	62,70	64,22	63,33
26/10/2022	110.412	-0,67%	61,38	62,43	63,88	62,69
25/10/2022	81.816	3,16%	61,38	61,50	63,235	63,11
24/10/2022	70.459	0,41%	61,38	60,895	61,50	61,18
21/10/2022	78.702	2,83%	59,30	59,40	61,24	60,99
20/10/2022	67.400	0,19%	59,30	58,921	59,99	59,28
19/10/2022	86.072	-1,02%	59,30	58,81	60,22	59,17
18/10/2022	53.818	0,79%	55,90	59,21	60,20	59,67
17/10/2022	61.948	2,81%	55,90	58,43	59,43	59,20
14/10/2022	74.309	-0,81%	55,90	57,45	58,66	57,58
13/10/2022	73.986	3,15%	55,90	55,59	58,64	58,05
12/10/2022	46.652	-0,48%	56,48	56,20	57,03	56,28
11/10/2022	109.735	0,46%	56,29	56,14	57,01	56,55
10/10/2022	61.001	1,63%	55,46	55,37	56,58	56,29
07/10/2022	98.216	-0,95%	55,77	54,86	55,67	55,39
06/10/2022	62.437	-0,23%	55,73	55,73	56,60	55,93
05/10/2022	65.538	0,94%	56,845	55,1371	56,845	56,06
04/10/2022	101.599	2,42%	55,11	54,92	55,85	55,54
03/10/2022	106.771	2,55%	53,50	53,15	54,42	54,23
30/09/2022	84.073	-1,87%	53,76	52,86	54,22	52,88
29/09/2022	76.170	-0,24%	53,43	53,13	54,12	53,91
28/09/2022	89.944	1,98%	53,43	52,855	54,38	54,04
27/09/2022	94.229	1,05%	53,43	52,73	53,67	52,99
26/09/2022	74.897	-2,35%	53,43	52,42	53,84	52,44
23/09/2022	119.341	-0,11%	53,34	52,89	53,77	53,70
22/09/2022	90.920	-1,07%	54,14	53,51	54,14	53,76
21/09/2022	111.674	0,99%	54,06	54,06	55,34	54,34
20/09/2022	72.425	-1,48%	54,45	53,37	54,21	53,81
19/09/2022	108.487	-0,04%	54,32	54,12	54,87	54,62
16/09/2022	95.171	0,55%	54,12	53,49	54,80	54,64
15/09/2022	81.473	-1,42%	54,89	54,095	55,131	54,34
14/09/2022	83.937	-0,34%	55,44	54,77	55,54	55,39
13/09/2022	76.748	-2,97%	56,48	55,33	56,81	55,58
12/09/2022	73.311	1,27%	56,83	56,64	57,975	57,28
09/09/2022	86.784	1,45%	56,09	55,90	57,13	56,56
08/09/2022	101.809	-0,18%	55,75	55,07	56,06	55,75
07/09/2022	101.807	-0,73%	56,13	55,46	56,64	55,85
06/09/2022	87.296	-1,13%	56,82	55,89	57,11	56,26
05/09/2022	92.928	-1,15%	57,69	56,65	58,34	56,90
02/09/2022	92.928	-1,15%	57,69	56,65	58,34	56,90
01/09/2022	121.893	-0,50%	57,61	57,18	58,55	57,56
31/08/2022	196.906	0,19%	57,69	56,775	58,02	57,85
30/08/2022	122.427	0,35%	57,43	56,86	58,18	57,74
29/08/2022	126.227	0,93%	56,70	56,43	57,70	57,54
26/08/2022	87.249	-1,84%	58,23	56,84	58,06	57,01
25/08/2022	101.483	1,84%	57,10	56,74	58,19	58,08
24/08/2022	290.210	-0,68%	57,47	56,77	57,75	57,01
23/08/2022	358.592	-2,15%	58,84	56,52	58,999	57,40
22/08/2022	123.242	-1,56%	59,18	58,425	59,1686	58,66
19/08/2022	200.826	1,31%	59,35	58,92	59,79	59,59
18/08/2022	131.262	1,80%	57,78	57,63	58,885	58,82
17/08/2022	122.624	0,33%	57,48	56,8028	58,06	57,78
16/08/2022	89.926	-0,48%	57,95	57,07	58,12	57,67
15/08/2022	108.266	0,84%	57,07	56,895	58,19	57,95
12/08/2022	100.492	0,98%	57,00	56,77	57,57	57,47
11/08/2022	99.239	0,34%	56,85	56,79	57,69	56,91