PegaSystems Inc (PEGA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	279.893	-1,96%	65,26	64,02	65,335	64,38
27/02/2024	342.415	-0,38%	66,37	65,55	67,19	65,67
26/02/2024	470.232	3,45%	64,76	63,17	66,215	65,92
23/02/2024	354.508	-1,52%	64,76	63,17	65,35	63,72
22/02/2024	287.433	2,83%	64,00	63,34	64,8899	64,70
21/02/2024	487.033	-2,80%	64,01	62,50	64,11	62,92
20/02/2024	585.587	-0,23%	63,80	62,76	65,50	64,73
19/02/2024	1.248.615	-5,70%	65,95	62,77	66,85	64,88
16/02/2024	1.248.615	-5,70%	65,95	62,77	66,85	64,88
15/02/2024	2.423.077	35,67%	61,10	60,00	69,2625	68,80
14/02/2024	473.251	4,84%	48,51	48,51	50,76	50,71
13/02/2024	224.635	-3,57%	50,82	47,87	49,02	48,37
12/02/2024	299.364	0,44%	50,82	49,786	51,36	50,16
09/02/2024	417.538	0,36%	49,96	49,79	51,06	49,94
08/02/2024	329.952	1,79%	49,07	48,825	49,75	50,19
07/02/2024	167.621	-0,65%	49,91	49,05	50,00	49,31
06/02/2024	339.832	1,20%	49,20	49,07	49,9275	49,63
05/02/2024	176.912	-1,21%	49,20	48,69	49,25	49,04
02/02/2024	138.515	-0,10%	49,48	48,83	49,93	49,64
01/02/2024	160.792	1,95%	49,48	48,88	50,13	49,69
31/01/2024	182.093	-0,10%	49,48	48,32	50,32	48,74
30/01/2024	160.782	-1,93%	49,48	48,685	49,56	48,79
29/01/2024	118.959	2,35%	48,53	48,20	49,75	49,75
26/01/2024	117.538	0,96%	48,28	48,30	48,75	48,61
25/01/2024	212.555	0,35%	48,64	45,95	48,7499	48,15
24/01/2024	135.380	0,15%	48,64	47,95	49,10	47,98
23/01/2024	268.509	0,02%	47,81	47,65	48,43	47,91
22/01/2024	292.312	0,69%	48,00	47,71	48,61	47,90
19/01/2024	170.994	2,39%	46,60	46,255	48,16	47,57
18/01/2024	256.114	0,45%	46,60	45,985	46,765	46,46
17/01/2024	454.495	-0,26%	45,90	45,36	46,60	46,25
16/01/2024	173.096	-2,71%	47,07	45,98	47,29	46,37
15/01/2024	180.226	0,49%	46,49	47,61	48,84	47,66
12/01/2024	180.226	0,49%	46,49	47,61	48,84	47,66
11/01/2024	331.636	1,46%	46,49	46,99	47,88	47,43
10/01/2024	157.940	0,75%	46,49	46,22	46,995	46,75
09/01/2024	184.307	0,35%	45,61	45,61	46,72	46,40
08/01/2024	268.020	2,21%	45,23	45,19	46,695	46,24
05/01/2024	208.743	-0,33%	45,32	44,69	45,41	45,24
04/01/2024	323.877	1,45%	44,66	44,07	46,32	45,39
03/01/2024	271.233	-4,54%	48,31	44,66	46,235	44,74
02/01/2024	342.172	-4,07%	48,31	46,12	48,31	46,87
29/12/2023	112.857	-1,11%	49,11	48,64	49,23	48,861
28/12/2023	109.198	0,26%	49,14	49,055	49,46	49,44
27/12/2023	93.365	-1,66%	50,04	49,23	50,1402	49,28
26/12/2023	100.061	0,76%	49,72	49,51	50,21	50,11
22/12/2023	117.031	0,20%	49,72	49,58	50,085	49,73
21/12/2023	121.270	1,04%	49,77	49,02	49,81	49,63
20/12/2023	270.424	-2,60%	50,15	49,07	50,69	49,12
19/12/2023	271.718	1,55%	49,64	48,66	50,71	50,43
18/12/2023	473.361	-0,54%	51,95	49,53	50,435	49,66
15/12/2023	479.643	-1,38%	51,95	49,68	50,538	49,93
14/12/2023	270.030	-1,59%	51,95	50,50	52,68	50,63
13/12/2023	302.567	1,00%	51,06	50,55	51,9299	51,37
12/12/2023	298.056	-0,74%	51,38	50,63	51,26	50,86
11/12/2023	143.946	-2,27%	52,16	51,20	52,16	51,24
08/12/2023	211.595	1,14%	51,52	51,33	52,45	52,43
07/12/2023	155.480	-0,19%	53,00	51,4301	52,23	51,84
06/12/2023	208.186	-1,31%	53,00	51,42	53,00	51,94
05/12/2023	350.531	1,10%	51,90	51,4752	52,69	52,63
04/12/2023	231.496	-2,33%	53,15	51,84	53,40	52,06
01/12/2023	388.106	2,54%	52,40	52,24	53,5389	53,30
30/11/2023	411.275	-0,92%	52,50	51,63	52,69	51,98
29/11/2023	308.424	-1,00%	53,37	52,00	54,00	52,46
28/11/2023	370.572	2,32%	51,93	52,00	53,84	52,99
27/11/2023	223.333	-0,92%	51,90	51,65	52,24	51,79
24/11/2023	92.027	-0,75%	52,19	51,38	52,27	51,75
23/11/2023	146.929	0,73%	52,19	51,58	52,67	52,14
22/11/2023	145.579	0,73%	52,19	51,58	52,67	52,14
21/11/2023	173.738	-1,78%	51,47	51,37	52,57	51,76
20/11/2023	525.433	2,73%	51,47	51,285	52,85	52,70
17/11/2023	279.466	3,93%	49,50	49,2795	51,35	51,30
16/11/2023	223.422	2,77%	47,86	47,86	49,46	49,36
15/11/2023	334.431	2,48%	46,86	46,86	48,10	48,03
14/11/2023	308.553	4,09%	46,19	45,795	47,56	46,87
13/11/2023	220.030	-0,35%	44,75	44,47	45,08	45,03
10/11/2023	140.835	2,10%	45,67	44,00	45,37	45,19
09/11/2023	86.690	-2,83%	45,67	44,19	45,67	44,26
08/11/2023	126.347	-0,65%	45,32	45,43	46,305	45,55
07/11/2023	187.561	2,09%	45,57	45,2625	46,305	45,85
06/11/2023	191.053	-1,45%	45,57	44,45	45,57	44,91
03/11/2023	169.891	1,81%	45,42	45,231	45,97	45,57
02/11/2023	195.308	1,75%	44,32	44,265	44,87	44,76
01/11/2023	231.507	2,93%	42,57	42,4127	44,01	43,99
31/10/2023	202.415	2,05%	41,42	41,73	42,75	42,74
30/10/2023	154.104	1,33%	40,49	40,715	41,90	41,88
27/10/2023	143.136	1,08%	40,49	40,49	42,77	41,28
26/10/2023	479.240	7,16%	40,53	38,94	41,23	40,84
25/10/2023	393.653	-2,33%	38,89	37,66	38,7199	38,11
24/10/2023	152.871	0,52%	39,16	38,57	39,4975	39,02
23/10/2023	136.371	-1,72%	39,16	38,39	39,525	38,82
20/10/2023	150.931	-2,83%	40,64	39,08	41,4875	39,50
19/10/2023	110.114	0,12%	41,96	40,54	41,4875	40,65
18/10/2023	132.955	-4,18%	40,97	40,55	42,51	40,60
17/10/2023	173.877	1,83%	40,97	40,97	42,51	42,37
16/10/2023	185.526	2,59%	40,95	40,745	41,715	41,61
13/10/2023	92.975	-1,48%	41,11	40,15	41,11	40,56
12/10/2023	112.953	-3,36%	42,33	41,13	42,33	41,17
11/10/2023	113.646	-0,16%	42,85	42,24	42,85	42,60
10/10/2023	127.215	-0,49%	42,88	42,59	43,67	42,67