BiG | O banco que entende os seus valores.

PegaSystems Inc (PEGA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/08/2026	1 026 341	-3,48%	33,31	32,04	34,00	32,325
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
24/04/2026	1 877 250	5,90%	35,80	35,42	37,38	37,33
23/04/2026	3 453 337	-5,95%	36,50	34,335	37,40	35,25
22/04/2026	3 480 545	-4,61%	40,60	37,17	41,85	37,48
21/04/2026	3 723 753	-10,30%	43,9508	38,64	43,9508	39,29
20/04/2026	1 214 504	0,44%	44,00	42,865	44,6499	43,80
17/04/2026	1 276 328	0,76%	43,38	43,38	44,91	43,61
16/04/2026	902 730	1,26%	43,38	42,9648	44,61	43,28
15/04/2026	1 605 571	3,69%	41,70	41,66	43,135	42,75
14/04/2026	1 598 258	-0,84%	41,90	41,04	42,88	41,23
13/04/2026	1 549 229	5,61%	38,9255	38,9255	41,83	41,58
10/04/2026	1 448 296	-1,25%	39,90	38,39	41,49	39,37
09/04/2026	1 184 713	-3,23%	41,20	38,77	41,20	39,87
08/04/2026	1 158 889	-2,72%	42,35	41,15	44,20	41,20
07/04/2026	1 106 260	-0,31%	42,38	41,9778	43,11	42,35
06/04/2026	1 104 705	-0,33%	42,96	41,85	42,96	42,48
02/04/2026	1 236 624	0,78%	41,78	41,00	43,43	42,62
01/04/2026	1 475 854	-0,56%	43,10	42,195	43,68	42,29
31/03/2026	683 923	2,62%	42,00	41,28	42,92	42,53
30/03/2026	785 841	2,90%	40,86	40,67	41,78	41,48
27/03/2026	791 733	-4,33%	41,98	39,68	41,98	40,31
26/03/2026	603 028	1,62%	40,80	40,80	42,76	42,16
25/03/2026	919 963	-1,10%	42,41	40,6691	43,29	41,49
24/03/2026	1 177 926	-5,43%	44,08	41,09	44,08	41,95
23/03/2026	1 119 657	2,12%	44,20	43,0518	44,92	44,36