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
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
22/10/2024	154.034	-3,14%	18,70	18,21	18,75	18,21
21/10/2024	177.631	-1,05%	18,87	18,56	19,01	18,80
18/10/2024	191.959	1,23%	18,84	18,76	19,00	19,00
17/10/2024	129.010	1,46%	18,56	18,46	18,79	18,77
16/10/2024	151.691	-0,96%	18,72	18,48	18,77	18,50
15/10/2024	144.373	0,11%	18,51	18,45	18,78	18,68
14/10/2024	193.638	2,13%	18,33	18,16	18,66	18,66
11/10/2024	172.734	0,83%	17,98	17,92	18,54	18,27
10/10/2024	238.738	0,28%	17,74	17,73	18,19	18,12
09/10/2024	139.374	0,89%	17,87	17,87	18,41	18,07
08/10/2024	230.746	0,62%	17,80	17,74	18,02	17,91
07/10/2024	289.541	-1,39%	17,97	17,63	17,97	17,80
04/10/2024	212.418	2,38%	17,89	17,64	18,05	18,05
03/10/2024	240.022	-1,89%	17,55	17,40	17,84	17,63
02/10/2024	182.666	1,58%	17,67	17,67	18,12	17,97
01/10/2024	369.448	-4,64%	18,41	17,61	18,47	17,69
30/09/2024	160.741	0,38%	18,31	18,31	18,72	18,55
27/09/2024	150.872	1,87%	18,42	18,25	18,66	18,48
26/09/2024	159.656	2,02%	18,09	17,73	18,18	18,14
25/09/2024	138.913	-0,95%	17,84	17,76	18,23	17,78
24/09/2024	173.369	-1,37%	18,34	17,95	18,375	17,95
23/09/2024	258.093	0,78%	18,13	18,00	18,58	18,20