BiG | O banco que entende os seus valores.

PagerDuty Inc (PD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
13/03/2025	676.403	-3,94%	16,09	15,49	16,09	15,61
12/03/2025	370.385	-1,28%	16,62	16,22	16,68	16,25
11/03/2025	348.680	-2,55%	16,76	16,41	17,06	16,46
10/03/2025	446.518	-3,49%	17,27	16,87	17,51	16,89
07/03/2025	613.918	1,33%	17,23	17,01	17,75	17,50
06/03/2025	274.959	-2,37%	17,43	17,13	17,65	17,27
05/03/2025	399.560	1,09%	17,45	17,26	17,80	17,69
04/03/2025	355.714	0,75%	17,07	17,03	17,63	17,50
03/03/2025	449.151	-1,98%	17,87	17,32	18,02	17,37
28/02/2025	359.532	1,03%	17,48	17,31	17,78	17,72
27/02/2025	301.614	-1,90%	17,85	17,48	18,095	17,54
26/02/2025	181.540	-0,45%	17,91	17,80	18,12	17,88
25/02/2025	338.748	-0,39%	18,08	17,57	18,17	17,96
24/02/2025	209.406	-0,44%	18,18	17,65	18,18	18,03
21/02/2025	402.924	-1,04%	18,50	17,95	18,50	18,11
20/02/2025	250.201	-0,87%	18,37	17,94	18,40	18,30
19/02/2025	318.514	-3,20%	18,90	18,43	18,90	18,46
18/02/2025	215.292	-1,19%	19,30	18,75	19,42	19,07
17/02/2025	240.574	0,00%	19,50	19,19	19,74	19,30
14/02/2025	240.574	-1,03%	19,50	19,19	19,74	19,30
13/02/2025	182.597	1,25%	19,47	19,06	19,53	19,50
12/02/2025	308.428	2,56%	18,52	18,50	19,41	19,26
11/02/2025	133.974	-1,57%	18,87	18,66	19,09	18,78
10/02/2025	234.712	0,16%	19,34	19,00	19,36	19,08
07/02/2025	191.894	0,11%	19,37	18,84	19,38	19,05
06/02/2025	190.654	-0,83%	19,23	18,91	19,26	19,03
05/02/2025	214.448	1,75%	18,87	18,67	19,21	19,19
04/02/2025	178.613	0,53%	18,95	18,52	19,00	18,86
03/02/2025	369.948	1,30%	18,12	18,00	18,78	18,76
31/01/2025	381.344	0,38%	18,68	18,48	18,96	18,52
30/01/2025	470.950	-4,80%	18,60	18,32	18,89	18,45
29/01/2025	201.098	-1,52%	19,65	19,17	19,65	19,38
28/01/2025	221.222	2,71%	19,14	19,14	20,00	19,68
27/01/2025	337.698	1,48%	18,59	18,59	19,90	19,16
24/01/2025	216.692	1,18%	18,73	18,63	19,015	18,88
23/01/2025	214.967	0,70%	18,40	18,35	18,75	18,66
22/01/2025	154.197	-0,91%	18,79	18,48	18,84	18,53
21/01/2025	179.598	2,19%	18,45	18,38	18,83	18,70
20/01/2025	192.987	0,00%	18,98	18,20	18,98	18,30
17/01/2025	192.987	-1,93%	18,98	18,20	18,98	18,30
16/01/2025	203.966	1,58%	18,35	18,19	18,68	18,66
15/01/2025	277.749	0,22%	18,90	18,37	19,00	18,37
14/01/2025	295.944	3,09%	17,87	17,80	18,42	18,33
13/01/2025	429.136	0,97%	17,44	17,28	17,82	17,78
10/01/2025	310.185	-0,56%	17,21	17,05	17,67	17,61
09/01/2025	365.471	0,00%	17,27	17,21	17,73	17,71
08/01/2025	291.226	1,08%	17,32	17,22	17,73	17,71
07/01/2025	385.749	-1,79%	17,83	17,31	18,14	17,52
06/01/2025	319.002	-1,87%	18,13	17,71	18,40	17,84
03/01/2025	267.225	1,00%	18,03	17,77	18,22	18,18
02/01/2025	579.608	-1,42%	18,51	17,80	18,51	18,00
31/12/2024	356.359	1,44%	18,23	18,05	18,54	18,26
30/12/2024	323.877	0,95%	17,69	17,45	18,06	18,00
27/12/2024	331.905	-2,67%	18,20	17,75	18,22	17,83
26/12/2024	239.489	-0,60%	18,30	18,15	18,46	18,32
24/12/2024	111.389	0,22%	18,39	18,29	18,45	18,43
23/12/2024	288.867	-0,54%	18,50	18,245	18,60	18,39
20/12/2024	972.690	-0,86%	18,34	18,34	18,69	18,49
19/12/2024	451.716	-1,95%	19,25	18,61	19,36	18,65
18/12/2024	403.989	-2,96%	19,66	18,81	20,00	19,02
17/12/2024	270.647	-3,07%	20,00	19,45	20,00	19,60
16/12/2024	325.576	0,20%	20,09	19,99	20,55	20,22
13/12/2024	190.964	-0,39%	20,16	19,85	20,19	20,18
12/12/2024	267.490	-0,05%	20,16	19,97	20,32	20,26
11/12/2024	312.439	-0,34%	20,00	19,90	20,55	20,27
10/12/2024	342.428	-1,98%	20,49	20,16	21,01	20,34
09/12/2024	271.170	-2,44%	21,48	20,51	21,48	20,75
06/12/2024	273.998	1,33%	21,19	20,79	21,35	21,27
05/12/2024	250.668	-2,64%	21,69	20,98	21,69	20,99
04/12/2024	505.637	1,55%	21,47	21,07	21,63	21,56
03/12/2024	273.889	-1,94%	21,47	20,88	21,54	21,23
02/12/2024	345.003	1,93%	21,30	21,30	21,84	21,65
29/11/2024	232.172	1,09%	21,21	20,96	21,53	21,24
28/11/2024	866.795	0,00%	21,01	19,65	21,9823	21,01
27/11/2024	505.814	0,48%	21,76	19,685	21,95	21,01
26/11/2024	448.632	1,26%	20,51	20,45	21,00	20,91
25/11/2024	452.169	-0,10%	21,00	20,53	21,28	20,65
22/11/2024	206.701	4,18%	19,93	19,92	20,815	20,67
21/11/2024	187.154	5,31%	19,08	19,01	19,90	19,84
20/11/2024	137.351	0,80%	18,87	18,62	18,97	18,84
19/11/2024	157.918	1,14%	18,26	18,26	18,77	18,69
18/11/2024	156.773	-0,91%	18,77	18,33	18,84	18,48
15/11/2024	295.512	-4,85%	19,74	18,625	19,74	18,65
14/11/2024	266.010	-2,20%	20,08	19,57	20,08	19,60
13/11/2024	233.093	1,57%	19,71	19,71	20,555	20,04
12/11/2024	217.642	-3,33%	20,14	19,72	20,20	19,73
11/11/2024	259.090	2,61%	20,14	20,14	20,82	20,41
08/11/2024	201.703	-1,78%	19,93	19,85	20,28	19,89
07/11/2024	248.179	2,02%	19,99	19,94	20,33	20,25
06/11/2024	332.833	4,64%	19,87	19,63	20,00	19,85
05/11/2024	185.635	2,99%	18,37	18,37	19,00	18,97
04/11/2024	180.297	-0,27%	18,32	18,18	18,51	18,42
01/11/2024	167.981	2,27%	18,22	18,07	18,60	18,47
31/10/2024	191.024	-2,01%	18,37	18,04	18,65	18,06
30/10/2024	165.174	0,27%	18,38	18,38	19,12	18,43
29/10/2024	212.674	0,60%	18,15	18,15	18,58	18,38
28/10/2024	144.907	1,73%	18,11	18,11	18,49	18,27
25/10/2024	125.196	0,22%	18,03	17,89	18,26	17,96
24/10/2024	136.180	1,70%	17,74	17,74	18,22	17,92
23/10/2024	217.432	-3,24%	18,11	17,56	18,15	17,62