PegaSystems Inc (PEGA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
2.909.356 |
3,13%
|
26,0302
|
25,81
|
26,8499
|
26,825
|
| 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
|
| 20/03/2026 |
858.756 |
0,65%
|
42,96
|
41,56
|
44,0879
|
43,42
|
| 19/03/2026 |
953.975 |
0,23%
|
42,55
|
42,51
|
44,32
|
43,16
|
| 18/03/2026 |
1.442.687 |
1,33%
|
42,55
|
41,48
|
43,525
|
43,06
|
| 17/03/2026 |
1.490.743 |
-0,86%
|
42,70
|
42,3612
|
44,85
|
42,48
|
| 16/03/2026 |
1.611.828 |
0,94%
|
43,00
|
42,42
|
43,79
|
42,85
|
| 13/03/2026 |
4.654.359 |
-0,12%
|
42,59
|
41,06
|
42,83
|
42,45
|
| 12/03/2026 |
1.427.148 |
-2,50%
|
43,49
|
42,11
|
44,00
|
42,50
|
| 11/03/2026 |
1.517.533 |
-2,46%
|
44,72
|
43,26
|
45,79
|
43,59
|
| 10/03/2026 |
1.056.179 |
-3,25%
|
45,635
|
44,29
|
46,53
|
44,69
|
| 09/03/2026 |
1.413.973 |
-2,24%
|
46,20
|
45,09
|
47,00
|
46,19
|
| 06/03/2026 |
1.457.962 |
-0,11%
|
44,8395
|
43,80
|
47,71
|
47,24
|
| 05/03/2026 |
1.339.641 |
0,53%
|
47,05
|
46,69
|
48,44
|
47,30
|
| 04/03/2026 |
1.866.703 |
4,53%
|
45,50
|
45,00
|
48,00
|
47,05
|
| 03/03/2026 |
1.322.906 |
0,87%
|
43,9045
|
42,2185
|
46,04
|
45,01
|
| 02/03/2026 |
1.040.440 |
2,06%
|
43,73
|
43,19
|
45,01
|
44,62
|
