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 > >>
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
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