PegaSystems Inc (PEGA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.153.873 |
-2,86%
|
36,14
|
34,78
|
36,14
|
35,04
|
| 17/09/2026 |
1.376.706 |
-2,08%
|
35,4625
|
34,66
|
36,44
|
36,07
|
| 16/09/2026 |
1.568.763 |
-2,06%
|
37,36
|
36,52
|
37,60
|
36,84
|
| 15/09/2026 |
1.744.679 |
-2,79%
|
38,58
|
37,53
|
38,825
|
37,63
|
| 14/09/2026 |
1.135.725 |
6,82%
|
36,78
|
36,53
|
38,805
|
38,71
|
| 11/09/2026 |
889.894 |
1,46%
|
36,34
|
35,675
|
36,495
|
36,24
|
| 10/09/2026 |
2.472.022 |
1,97%
|
34,92
|
34,50
|
36,00
|
35,72
|
| 09/09/2026 |
868.629 |
-2,15%
|
35,915
|
34,71
|
35,915
|
35,03
|
| 08/09/2026 |
1.284.253 |
-4,20%
|
36,56
|
34,80
|
37,18
|
35,80
|
| 04/09/2026 |
1.101.702 |
-0,90%
|
37,30
|
36,35
|
37,67
|
37,36
|
| 03/09/2026 |
1.761.046 |
1,10%
|
38,25
|
37,375
|
38,96
|
37,72
|
| 02/09/2026 |
1.747.641 |
1,73%
|
36,90
|
36,28
|
37,4619
|
37,32
|
| 01/09/2026 |
3.107.607 |
-0,38%
|
36,01
|
36,01
|
37,31
|
36,68
|
| 31/08/2026 |
977.550 |
1,71%
|
35,69
|
35,53
|
36,98
|
36,81
|
| 28/08/2026 |
762.732 |
0,75%
|
35,9047
|
35,64
|
36,53
|
36,17
|
| 27/08/2026 |
1.516.306 |
6,09%
|
34,36
|
34,295
|
36,08
|
35,89
|
| 26/08/2026 |
628.800 |
-0,50%
|
33,3117
|
32,91
|
34,3793
|
33,83
|
| 25/08/2026 |
836.012 |
-0,82%
|
34,01
|
33,59
|
34,421
|
34,00
|
| 24/08/2026 |
1.313.604 |
2,18%
|
34,00
|
33,33
|
34,56
|
34,28
|
| 21/08/2026 |
1.065.128 |
-0,15%
|
33,31
|
33,05
|
34,00
|
33,56
|
| 20/08/2026 |
871.926 |
-0,71%
|
33,71
|
33,30
|
34,05
|
33,61
|
| 19/08/2026 |
1.055.481 |
4,00%
|
32,46
|
32,01
|
34,11
|
33,83
|
| 18/08/2026 |
671.166 |
1,95%
|
32,4976
|
32,3989
|
32,80
|
32,50
|
| 17/08/2026 |
845.779 |
-1,11%
|
32,1825
|
31,11
|
32,1825
|
31,88
|
| 14/08/2026 |
1.026.341 |
-3,48%
|
33,31
|
32,04
|
34,00
|
32,237
|
| 13/08/2026 |
1.417.973 |
7,02%
|
31,61
|
31,32
|
33,7501
|
33,49
|
| 12/08/2026 |
867.500 |
-5,32%
|
32,39
|
31,26
|
34,38
|
31,35
|
| 11/08/2026 |
810.278 |
0,11%
|
32,91
|
32,555
|
33,70
|
33,07
|
| 10/08/2026 |
608.598 |
0,69%
|
32,43
|
32,27
|
33,20
|
33,01
|
| 07/08/2026 |
647.571 |
3,27%
|
32,188
|
31,92
|
32,83
|
32,74
|
| 06/08/2026 |
584.887 |
-0,39%
|
31,01
|
30,55
|
31,79
|
31,67
|
| 05/08/2026 |
981.665 |
0,22%
|
32,17
|
31,3701
|
32,17
|
31,81
|
| 04/08/2026 |
677.372 |
1,21%
|
31,21
|
30,87
|
31,755
|
31,75
|
| 03/08/2026 |
1.356.160 |
2,68%
|
30,50
|
30,50
|
32,06
|
31,37
|
| 31/07/2026 |
888.041 |
1,73%
|
30,11
|
29,705
|
30,65
|
30,55
|
| 30/07/2026 |
2.083.240 |
-2,89%
|
30,50
|
28,49
|
30,95
|
30,03
|
| 29/07/2026 |
2.228.850 |
4,84%
|
29,6915
|
29,39
|
31,23
|
30,95
|
| 28/07/2026 |
2.916.239 |
3,30%
|
29,29
|
29,00
|
30,15
|
29,53
|
| 27/07/2026 |
2.720.977 |
6,56%
|
27,383
|
27,34
|
29,64
|
28,60
|
| 24/07/2026 |
2.909.356 |
3,13%
|
26,0302
|
25,81
|
26,8499
|
26,82
|
| 23/07/2026 |
3.182.668 |
0,12%
|
25,68
|
25,50
|
26,74
|
26,01
|
| 22/07/2026 |
9.356.036 |
-15,98%
|
24,86
|
24,69
|
27,48
|
25,99
|
| 21/07/2026 |
3.505.479 |
-2,34%
|
31,11
|
30,40
|
31,47
|
30,94
|
| 20/07/2026 |
3.760.951 |
-1,43%
|
31,87
|
30,85
|
32,105
|
31,69
|
| 17/07/2026 |
1.898.674 |
-2,20%
|
31,91
|
31,21
|
33,199
|
32,16
|
| 16/07/2026 |
1.406.929 |
5,16%
|
32,21
|
31,03
|
33,00
|
32,92
|
| 15/07/2026 |
1.564.203 |
1,96%
|
31,41
|
30,90
|
32,25
|
31,28
|
| 14/07/2026 |
1.213.357 |
-3,95%
|
30,9234
|
30,22
|
31,95
|
30,68
|
| 13/07/2026 |
925.352 |
2,16%
|
31,5387
|
30,975
|
32,54
|
31,94
|
| 10/07/2026 |
612.175 |
-2,59%
|
32,51
|
31,18
|
33,11
|
31,24
|
| 09/07/2026 |
563.975 |
1,63%
|
31,1299
|
30,325
|
32,13
|
32,07
|
| 08/07/2026 |
815.491 |
-2,10%
|
32,00
|
31,16
|
32,13
|
31,55
|
| 07/07/2026 |
1.421.404 |
2,94%
|
31,65
|
31,33
|
32,38
|
32,21
|
| 06/07/2026 |
1.763.107 |
0,64%
|
30,98
|
30,285
|
31,60
|
31,28
|
| 02/07/2026 |
1.138.381 |
0,13%
|
31,35
|
31,045
|
32,10
|
31,045
|
| 01/07/2026 |
1.095.865 |
3,84%
|
30,09
|
30,09
|
31,72
|
31,09
|
| 30/06/2026 |
1.095.841 |
-1,58%
|
30,44
|
29,29
|
30,44
|
29,94
|
| 29/06/2026 |
931.017 |
-1,15%
|
32,00
|
30,15
|
32,00
|
30,45
|
| 26/06/2026 |
821.859 |
7,43%
|
29,30
|
28,75
|
30,89
|
30,78
|
| 25/06/2026 |
1.199.134 |
-4,04%
|
29,83
|
28,66
|
30,295
|
28,72
|
| 24/06/2026 |
1.581.244 |
0,29%
|
29,83
|
29,59
|
30,76
|
29,92
|
| 23/06/2026 |
2.349.039 |
1,75%
|
29,75
|
29,035
|
30,1294
|
29,84
|
| 18/06/2026 |
1.191.031 |
-0,46%
|
30,18
|
29,38
|
30,32
|
29,38
|
| 17/06/2026 |
1.624.924 |
-6,64%
|
31,9846
|
30,11
|
32,69
|
30,23
|
| 16/06/2026 |
1.370.524 |
-1,13%
|
32,72
|
31,92
|
33,335
|
32,35
|
| 15/06/2026 |
1.319.738 |
-0,15%
|
33,28
|
32,565
|
33,845
|
32,72
|
| 12/06/2026 |
1.377.607 |
-0,15%
|
32,49
|
31,4918
|
33,20
|
32,76
|
| 11/06/2026 |
910.424 |
-0,37%
|
32,74
|
31,97
|
33,015
|
32,81
|
| 10/06/2026 |
1.042.626 |
-3,67%
|
34,16
|
32,715
|
34,16
|
32,91
|
| 09/06/2026 |
1.346.925 |
-2,62%
|
35,11
|
33,22
|
35,26
|
34,16
|
| 08/06/2026 |
1.196.175 |
1,15%
|
34,83
|
33,62
|
35,40
|
35,11
|
| 05/06/2026 |
978.730 |
-2,12%
|
35,40
|
34,075
|
35,77
|
34,71
|
| 04/06/2026 |
966.748 |
0,91%
|
35,15
|
35,01
|
36,43
|
35,44
|
| 03/06/2026 |
1.017.524 |
-4,17%
|
36,01
|
34,58
|
36,01
|
35,11
|
| 02/06/2026 |
1.013.178 |
-3,47%
|
37,05
|
35,51
|
37,39
|
36,61
|
| 01/06/2026 |
1.165.534 |
6,16%
|
36,92
|
36,075
|
38,10
|
37,93
|
| 29/05/2026 |
1.362.056 |
5,66%
|
34,60
|
34,0301
|
35,93
|
35,73
|
| 28/05/2026 |
869.672 |
0,27%
|
33,98
|
33,26
|
34,91
|
33,84
|
| 27/05/2026 |
797.103 |
-1,69%
|
34,1093
|
33,71
|
35,15
|
33,75
|
| 26/05/2026 |
716.078 |
-0,06%
|
34,43
|
33,5401
|
34,80
|
34,33
|
| 22/05/2026 |
805.319 |
0,23%
|
34,46
|
34,12
|
35,305
|
34,35
|
| 21/05/2026 |
975.093 |
-0,35%
|
34,03
|
32,9223
|
34,30
|
34,25
|
| 20/05/2026 |
1.083.396 |
2,60%
|
33,39
|
32,00
|
34,37
|
34,37
|
| 19/05/2026 |
869.116 |
-1,87%
|
34,41
|
33,095
|
35,49
|
33,50
|
| 18/05/2026 |
1.140.425 |
1,31%
|
33,51
|
33,51
|
34,81
|
34,15
|
| 15/05/2026 |
605.262 |
0,20%
|
33,02
|
33,02
|
34,135
|
33,71
|
| 14/05/2026 |
1.047.312 |
2,05%
|
33,05
|
32,2305
|
33,79
|
33,39
|
| 13/05/2026 |
1.324.954 |
-3,79%
|
33,94
|
32,53
|
34,09
|
32,72
|
| 12/05/2026 |
1.487.695 |
-0,73%
|
34,235
|
33,975
|
35,04
|
34,01
|
| 11/05/2026 |
1.141.901 |
-4,77%
|
35,78
|
33,94
|
36,30
|
34,26
|
| 08/05/2026 |
972.292 |
-2,16%
|
36,51
|
35,18
|
36,79
|
35,975
|
| 07/05/2026 |
1.004.278 |
1,07%
|
37,17
|
36,585
|
37,89
|
36,73
|
| 06/05/2026 |
1.033.900 |
-1,57%
|
37,00
|
35,50
|
38,00
|
36,37
|
| 05/05/2026 |
934.598 |
0,44%
|
38,3355
|
35,44
|
38,3355
|
36,95
|
| 04/05/2026 |
1.105.419 |
1,60%
|
36,72
|
36,27
|
37,62
|
36,79
|
| 01/05/2026 |
1.802.362 |
-0,96%
|
37,49
|
35,82
|
38,21
|
36,20
|
| 30/04/2026 |
1.268.555 |
2,50%
|
35,67
|
34,608
|
36,755
|
36,55
|
| 29/04/2026 |
1.293.597 |
-0,83%
|
35,5135
|
34,81
|
36,00
|
35,67
|
| 28/04/2026 |
1.111.841 |
-2,20%
|
37,13
|
35,915
|
38,09
|
35,96
|
| 27/04/2026 |
135.547 |
-2,38%
|
36,95
|
36,06
|
37,60
|
36,77
|
