PegaSystems Inc (PEGA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,86%	59,76	59,76	60,92	60,01
17/07/2024	179.559	-0,86%	59,76	59,76	60,92	60,01
16/07/2024	206.855	-0,05%	61,08	60,25	61,85	60,53
15/07/2024	190.082	1,32%	60,00	59,84	60,67	60,56
12/07/2024	244.923	2,05%	59,03	58,90	59,84	59,77
11/07/2024	263.331	2,23%	58,10	57,99	59,47	58,57
10/07/2024	213.212	0,39%	57,16	56,61	57,45	57,29
09/07/2024	159.034	-3,32%	58,68	57,04	58,94	57,07
08/07/2024	169.441	0,89%	58,68	58,23	59,224	59,03
05/07/2024	212.763	0,12%	58,39	58,20	58,61	58,51
04/07/2024	147.942	0,26%	58,39	58,21	59,005	58,88
03/07/2024	147.942	0,26%	58,39	58,21	59,005	58,88
02/07/2024	203.109	-0,91%	59,00	58,66	59,68	58,73
01/07/2024	262.303	-2,03%	60,20	58,82	60,71	59,27
28/06/2024	347.486	1,41%	60,20	59,76	61,10	60,54
27/06/2024	353.901	2,44%	58,33	58,33	59,88	59,70
26/06/2024	467.491	-2,69%	59,65	58,21	60,18	58,28
25/06/2024	331.724	1,03%	58,63	58,64	59,92	59,89
24/06/2024	413.590	0,78%	58,63	58,34	59,49	59,28
21/06/2024	1.750.976	2,15%	56,74	57,12	59,33	58,82
20/06/2024	231.461	1,32%	56,74	56,49	58,09	57,58
19/06/2024	368.816	-1,53%	58,02	55,90	56,99	56,03
18/06/2024	305.278	-0,10%	58,02	55,90	56,99	56,845
17/06/2024	274.766	-1,04%	58,02	56,40	57,475	56,90
14/06/2024	314.046	0,44%	58,02	57,16	58,485	57,50
13/06/2024	271.167	-3,39%	59,51	57,00	59,11	57,25
12/06/2024	384.961	1,54%	59,51	58,52	59,79	59,26
11/06/2024	259.132	-0,26%	58,34	58,14	58,84	58,36
10/06/2024	279.644	1,44%	57,94	57,05	58,85	58,51
07/06/2024	197.749	-0,98%	57,94	57,32	58,01	57,68
06/06/2024	240.335	-0,09%	58,50	58,20	59,29	58,25
05/06/2024	405.885	3,11%	57,54	56,59	58,62	58,30
04/06/2024	515.871	-2,26%	57,54	56,49	58,38	56,54
03/06/2024	439.738	0,68%	58,31	57,34	58,58	57,85
31/05/2024	336.493	0,47%	59,05	55,71	57,58	57,46
30/05/2024	348.463	-3,75%	59,05	56,85	59,05	57,19
29/05/2024	302.551	0,99%	58,69	58,14	59,97	59,42
28/05/2024	341.019	-1,82%	61,93	58,50	60,185	58,84
27/05/2024	0	-1,17%	61,93	58,58	61,92	59,93
24/05/2024	320.879	-1,17%	61,93	58,58	61,92	59,93
23/05/2024	277.211	-1,69%	61,93	60,20	61,92	60,64
22/05/2024	201.518	-0,15%	63,96	61,011	62,28	61,68
21/05/2024	267.841	-3,68%	63,96	61,74	63,94	61,77
20/05/2024	226.450	1,99%	62,81	62,5001	64,18	64,13
17/05/2024	146.795	-0,63%	63,39	62,676	63,83	62,88
16/05/2024	157.771	-0,03%	61,91	62,79	63,78	63,28
15/05/2024	303.821	3,31%	61,91	61,52	63,43	63,30
14/05/2024	250.999	-1,38%	61,79	61,105	62,68	61,27
13/05/2024	263.980	1,09%	61,79	61,75	63,00	62,13
10/05/2024	169.373	0,71%	61,13	60,7925	61,71	61,46
09/05/2024	273.335	-0,42%	61,50	60,73	61,86	61,03
08/05/2024	187.230	-0,05%	60,69	60,41	61,43	61,29
07/05/2024	268.480	0,44%	60,91	60,55	62,25	61,32
06/05/2024	314.410	2,52%	59,79	59,28	61,215	61,05
03/05/2024	214.228	1,10%	59,75	59,28	60,21	59,55
02/05/2024	569.646	-2,82%	59,47	58,415	61,465	58,90
01/05/2024	456.784	2,00%	59,47	59,47	62,27	60,61
30/04/2024	292.088	-2,32%	61,96	59,34	61,16	59,42
29/04/2024	329.948	-1,57%	61,96	60,27	62,53	60,83
26/04/2024	559.523	4,60%	60,47	60,0708	63,17	61,80
25/04/2024	673.754	0,34%	58,09	54,61	59,12	59,08
24/04/2024	348.569	-0,71%	58,09	58,59	59,95	58,88
23/04/2024	221.389	1,96%	58,09	58,09	59,73	59,30
22/04/2024	193.276	0,96%	58,05	57,00	58,50	58,16
19/04/2024	259.572	-1,35%	58,05	57,20	58,395	57,61
18/04/2024	135.198	-0,92%	59,30	58,17	59,39	58,40
17/04/2024	203.297	0,38%	58,87	58,76	59,73	58,94
16/04/2024	216.181	0,45%	60,47	57,70	59,00	58,72
15/04/2024	195.475	-3,20%	60,47	58,39	61,00	58,46
12/04/2024	185.423	-3,27%	62,63	60,25	61,89	60,39
11/04/2024	105.641	0,68%	62,63	61,67	62,63	62,43
10/04/2024	148.304	-1,93%	61,72	61,26	62,20	62,01
09/04/2024	169.898	2,02%	61,90	62,34	63,71	63,23
08/04/2024	254.295	-0,19%	61,90	61,40	62,15	61,98
05/04/2024	284.367	2,12%	60,67	60,87	62,31	62,10
04/04/2024	264.735	-2,09%	62,94	60,70	63,20	60,81
03/04/2024	243.282	0,02%	61,47	61,47	63,11	62,11
02/04/2024	260.012	-0,88%	62,24	61,07	62,255	62,10
01/04/2024	278.463	-3,08%	65,05	62,48	64,50	62,65
28/03/2024	469.513	-0,66%	65,05	64,19	65,94	64,64
27/03/2024	164.391	-0,76%	65,83	64,535	65,97	65,10
26/03/2024	254.483	0,94%	65,54	65,10	66,4699	65,60
25/03/2024	199.542	-0,41%	65,33	64,745	65,69	64,99
22/03/2024	270.550	-0,85%	65,83	64,08	65,9324	65,26
21/03/2024	306.492	2,00%	64,71	64,71	66,23	65,82
20/03/2024	371.906	0,39%	64,30	63,73	64,91	64,53
19/03/2024	300.959	1,84%	62,80	62,00	64,45	64,28
18/03/2024	324.896	1,74%	62,13	62,12	63,51	63,12
15/03/2024	430.439	-0,90%	62,13	61,72	62,455	62,04
14/03/2024	249.418	-0,82%	64,00	62,36	63,395	62,60
13/03/2024	308.219	-1,67%	64,00	63,11	64,695	63,12
12/03/2024	218.114	-0,83%	64,72	63,60	65,04	64,19
11/03/2024	242.879	0,37%	64,13	63,83	65,09	64,73
08/03/2024	315.968	0,73%	64,35	63,7592	65,47	64,49
07/03/2024	292.410	1,03%	63,76	63,32	64,76	64,02
06/03/2024	197.118	2,05%	63,15	62,61	64,15	63,37
05/03/2024	374.157	-5,00%	64,67	61,71	64,67	62,10
04/03/2024	338.742	-1,86%	66,61	65,00	67,37	65,37
01/03/2024	461.867	2,41%	65,04	64,286	67,425	66,61
29/02/2024	374.329	1,03%	65,26	64,4501	65,49	65,04