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 >
02/06/2025	525.980	0,28%	14,34	14,035	14,54	14,30
30/05/2025	1.051.528	-11,43%	14,90	13,99	15,00	14,26
29/05/2025	541.988	0,63%	16,10	15,76	16,16	16,10
28/05/2025	371.699	-1,23%	16,22	15,93	16,23	16,00
27/05/2025	343.200	1,76%	16,25	16,06	16,25	16,20
23/05/2025	254.327	-0,75%	15,75	15,75	16,05	15,92
22/05/2025	233.897	1,84%	15,74	15,72	16,15	16,04
21/05/2025	285.813	-3,20%	15,98	15,65	16,15	15,75
20/05/2025	271.697	0,87%	16,13	16,00	16,29	16,27
19/05/2025	285.132	-4,27%	16,53	16,12	16,66	16,13
16/05/2025	282.684	0,42%	16,84	16,70	16,94	16,85
15/05/2025	228.115	0,30%	16,56	16,52	16,86	16,78
14/05/2025	440.380	-1,59%	17,04	16,64	17,23	16,73
13/05/2025	218.921	1,74%	16,71	16,67	17,02	17,00
12/05/2025	457.342	5,03%	16,69	16,27	16,78	16,71
09/05/2025	205.158	1,53%	15,77	15,64	15,99	15,91
08/05/2025	201.527	2,35%	15,53	15,43	15,87	15,67
07/05/2025	259.216	1,66%	15,22	15,01	15,345	15,31
06/05/2025	495.737	-0,53%	14,89	14,73	15,23	15,06
05/05/2025	230.782	-2,13%	15,29	15,12	15,68	15,14
02/05/2025	261.874	-0,51%	15,71	15,37	15,76	15,47
01/05/2025	329.571	0,26%	15,71	15,44	15,745	15,55
30/04/2025	689.760	-1,40%	15,49	15,24	15,58	15,51
29/04/2025	210.941	0,19%	15,67	15,67	15,90	15,73
28/04/2025	440.166	-0,32%	15,76	15,61	15,975	15,70
25/04/2025	360.389	0,45%	15,59	15,00	15,77	15,75
24/04/2025	332.282	4,12%	15,13	15,11	15,69	15,68
23/04/2025	250.936	0,60%	15,58	15,04	15,85	15,06
22/04/2025	341.540	3,60%	14,71	14,64	15,01	14,97
21/04/2025	338.750	-1,97%	14,53	14,30	14,60	14,45
17/04/2025	431.750	-2,32%	15,07	14,66	15,205	14,74
16/04/2025	267.598	-2,39%	15,17	14,88	15,47	15,09
15/04/2025	208.781	-0,32%	15,43	15,365	15,805	15,46
14/04/2025	217.620	0,26%	15,87	15,27	15,87	15,51
11/04/2025	478.178	0,78%	15,41	14,86	15,68	15,47
10/04/2025	348.936	-7,25%	16,21	15,02	16,23	15,35
09/04/2025	682.617	13,51%	14,46	14,46	16,64	16,55
08/04/2025	450.071	-2,67%	15,49	14,41	15,49	14,58
07/04/2025	539.394	-3,73%	14,90	14,53	16,11	14,98
04/04/2025	715.036	-8,42%	16,48	15,37	16,56	15,56
03/04/2025	338.188	-7,21%	17,49	16,88	17,63	16,99
02/04/2025	257.724	-0,38%	18,16	18,00	18,495	18,31
01/04/2025	219.449	0,60%	18,30	17,86	18,40	18,38
31/03/2025	327.426	-2,66%	18,45	18,03	18,45	18,27
28/03/2025	214.900	-1,31%	18,94	18,36	18,94	18,77
27/03/2025	192.529	-1,76%	19,32	18,98	19,43	19,02
26/03/2025	372.425	-1,22%	19,66	19,21	19,68	19,36
25/03/2025	412.526	1,34%	19,46	19,43	19,68	19,60
24/03/2025	289.631	2,38%	19,08	18,97	19,44	19,34
21/03/2025	941.568	0,21%	18,61	18,58	19,14	18,89
20/03/2025	252.084	0,05%	18,60	18,60	19,01	18,85
19/03/2025	548.944	1,78%	18,23	18,23	19,06	18,84
18/03/2025	492.809	2,49%	17,94	17,65	18,61	18,51
17/03/2025	436.838	-1,74%	18,20	17,81	18,47	18,06
14/03/2025	888.017	17,75%	16,74	16,72	18,45	18,38
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