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 > >>
27/02/2026	1.532.067	-3,53%	44,46	43,01	44,49	43,73
26/02/2026	2.256.505	5,18%	43,31	43,31	45,405	45,31
25/02/2026	1.654.717	-0,46%	43,57	42,08	43,95	43,08
24/02/2026	1.814.530	3,10%	41,98	41,43	44,71	43,28
23/02/2026	2.229.466	-7,89%	45,0486	41,41	45,0486	41,98
20/02/2026	1.890.126	1,34%	45,00	44,18	45,96	45,36
19/02/2026	1.599.509	0,18%	44,80	43,4862	44,91	44,76
18/02/2026	1.550.074	0,40%	45,30	44,30	45,30	44,68
17/02/2026	2.773.755	1,48%	43,79	43,12	45,375	44,50
13/02/2026	2.874.183	8,03%	40,92	40,44	44,135	43,85
12/02/2026	4.961.980	7,01%	38,79	38,48	42,34	40,59
11/02/2026	3.829.987	-11,86%	39,97	35,89	40,40	37,93
10/02/2026	2.384.729	2,84%	41,82	41,60	43,27	43,03
09/02/2026	1.699.105	2,42%	40,19	39,25	42,415	41,84
06/02/2026	1.186.947	5,12%	38,96	37,88	40,85	40,85
05/02/2026	1.280.415	-2,70%	38,57	37,91	40,21	38,20
04/02/2026	1.574.250	-1,62%	39,80	37,54	40,58	39,26
03/02/2026	2.299.133	-8,91%	43,77	38,76	43,77	39,88
02/02/2026	1.190.676	-0,28%	43,43	43,1117	44,71	43,57
30/01/2026	1.135.829	-2,08%	44,4397	43,45	45,0375	43,69
29/01/2026	2.128.789	-9,59%	48,50	43,45	48,50	44,62
28/01/2026	985.958	-0,90%	49,5485	49,03	50,83	49,35
27/01/2026	1.143.940	-1,87%	51,762	49,13	51,762	49,80
26/01/2026	1.244.778	0,76%	50,34	50,28	51,4221	50,75
23/01/2026	1.130.637	0,50%	49,9294	49,90	51,21	50,38
22/01/2026	1.765.338	4,59%	48,848	48,14	50,18	50,13
21/01/2026	1.942.242	-6,09%	50,99	47,27	51,48	47,93
20/01/2026	828.126	-1,83%	50,24	50,24	51,94	51,04
16/01/2026	1.229.035	-1,91%	54,38	51,30	54,38	51,99
15/01/2026	1.372.648	-5,59%	56,93	52,88	56,93	53,00
14/01/2026	634.337	-1,72%	57,00	55,22	57,60	56,14
13/01/2026	703.801	-1,27%	57,9202	57,04	59,24	57,54
12/01/2026	852.055	0,59%	56,75	56,75	59,53	58,28
09/01/2026	722.404	-2,61%	59,88	57,83	60,0333	57,94
08/01/2026	709.314	-2,25%	61,08	59,29	61,80	59,49
07/01/2026	614.006	1,35%	60,00	59,75	62,15	60,86
06/01/2026	908.115	2,28%	58,62	58,43	60,55	60,05
05/01/2026	822.883	4,73%	56,20	55,54	59,83	58,71
02/01/2026	1.271.155	-6,08%	60,00	55,32	60,98	56,06
31/12/2025	747.257	-2,61%	61,5162	59,53	61,5162	59,69
30/12/2025	578.368	-1,38%	62,47	59,72	62,47	59,72
29/12/2025	666.358	-0,40%	62,43	61,82	62,89	62,18
26/12/2025	430.584	0,48%	62,82	61,57	62,82	62,43
24/12/2025	366.289	-0,80%	62,6684	61,285	62,80	62,13
23/12/2025	730.144	0,18%	63,05	61,29	63,05	62,63
22/12/2025	655.560	2,21%	61,346	61,235	63,26	62,52
19/12/2025	967.905	3,87%	58,47	58,47	61,75	61,17
18/12/2025	591.757	2,51%	57,95	57,91	59,01	58,89
17/12/2025	513.539	-1,59%	58,53	57,28	59,53	57,45
16/12/2025	395.135	0,00%	59,00	57,84	59,165	58,38
15/12/2025	488.654	-2,08%	60,34	58,28	60,34	58,38
12/12/2025	565.975	-2,93%	61,58	59,2378	61,58	59,63
11/12/2025	491.794	0,43%	60,30	60,30	62,46	61,43
10/12/2025	628.517	-0,26%	61,33	59,76	61,75	61,17
09/12/2025	1.091.427	1,52%	60,40	60,205	62,30	61,33
08/12/2025	851.051	0,50%	60,19	59,45	61,47	60,41
05/12/2025	1.359.565	5,46%	57,18	57,18	60,57	60,11
04/12/2025	1.003.921	4,17%	54,99	54,73	57,21	57,00
03/12/2025	695.095	-1,90%	55,4601	54,32	55,88	54,72
02/12/2025	653.270	1,70%	55,46	54,82	56,24	55,78
01/12/2025	544.046	0,18%	54,10	53,85	54,9644	54,85
28/11/2025	299.345	0,83%	54,85	54,335	55,46	54,77
26/11/2025	608.680	-0,29%	54,9395	53,74	54,9395	54,32
25/11/2025	689.545	0,20%	54,86	53,81	55,34	54,48
24/11/2025	592.481	-0,09%	54,53	54,04	55,01	54,37
21/11/2025	893.236	3,91%	52,52	51,93	55,01	54,42
20/11/2025	888.011	-3,11%	54,5322	51,28	55,18	52,38
19/11/2025	863.717	-0,41%	54,75	53,32	54,75	54,02
18/11/2025	722.858	-0,75%	54,63	53,49	55,12	54,24
17/11/2025	725.287	-3,87%	56,68	54,1301	56,91	54,65
14/11/2025	568.720	0,02%	56,84	55,35	57,70	56,85
13/11/2025	612.148	-4,07%	58,80	56,535	59,26	56,84
12/11/2025	1.106.224	-1,40%	60,85	58,70	61,00	59,25
11/11/2025	1.064.419	0,47%	60,01	59,05	60,2999	60,09
10/11/2025	823.968	1,22%	60,67	58,41	60,67	59,81
07/11/2025	432.508	0,15%	59,8162	57,23	59,8162	59,09
06/11/2025	553.702	-1,05%	59,67	57,91	59,67	58,96
05/11/2025	688.374	-2,39%	61,13	59,505	61,43	59,59
04/11/2025	520.829	-3,07%	62,71	60,92	62,71	61,04
03/11/2025	747.394	-1,07%	64,50	61,68	64,50	62,99
31/10/2025	560.721	0,08%	65,3497	62,60	65,3497	63,65
30/10/2025	773.294	0,33%	62,72	62,1681	63,90	63,57
29/10/2025	1.145.000	-3,24%	65,77	63,21	65,77	63,37
28/10/2025	811.920	-1,73%	66,70	65,1531	67,00	65,49
27/10/2025	1.148.587	0,56%	67,4499	65,76	68,10	66,64
24/10/2025	1.451.538	0,13%	66,06	65,071	67,19	66,27
23/10/2025	2.747.501	0,07%	65,75	60,96	65,905	65,635
22/10/2025	3.502.011	14,97%	63,40	61,731	67,00	65,59
21/10/2025	1.712.934	4,62%	55,00	54,0895	57,66	57,05
20/10/2025	980.866	2,64%	54,00	53,39	55,015	54,79
17/10/2025	1.031.428	-2,22%	54,59	53,29	55,39	53,38
16/10/2025	485.465	-1,21%	56,00	54,25	56,50	54,59
15/10/2025	543.158	-1,06%	56,36	54,71	56,74	55,24
14/10/2025	913.624	1,80%	53,94	53,24	56,16	55,83
13/10/2025	590.198	2,12%	54,58	54,25	55,03	54,86
10/10/2025	542.103	-4,50%	56,25	53,48	56,83	53,72
09/10/2025	637.657	0,05%	56,20	55,115	56,25	56,23
08/10/2025	706.042	2,09%	55,79	54,9801	56,33	56,20
07/10/2025	803.225	-1,20%	56,78	54,03	56,78	55,05
06/10/2025	1.053.983	0,47%	55,53	54,56	56,67	55,72