PegaSystems Inc (PEGA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
1.029.538 |
-3,62%
|
57,54
|
55,41
|
58,00
|
55,46
|
| 02/10/2025 |
879.351 |
0,86%
|
57,59
|
56,86
|
57,86
|
57,54
|
| 01/10/2025 |
584.304 |
-0,71%
|
57,37
|
56,41
|
58,32
|
57,05
|
| 30/09/2025 |
436.288 |
-1,87%
|
58,59
|
57,05
|
58,70
|
57,47
|
| 29/09/2025 |
454.507 |
-0,10%
|
58,81
|
58,42
|
59,53
|
58,59
|
| 26/09/2025 |
549.906 |
0,63%
|
58,29
|
57,75
|
58,8412
|
58,66
|
| 25/09/2025 |
447.643 |
-3,08%
|
59,0312
|
57,6811
|
59,4077
|
58,29
|
| 24/09/2025 |
872.555 |
-0,32%
|
60,81
|
59,62
|
61,49
|
60,18
|
| 23/09/2025 |
669.811 |
0,63%
|
61,49
|
59,76
|
61,49
|
60,36
|
| 22/09/2025 |
557.903 |
0,51%
|
59,8032
|
58,60
|
60,22
|
59,98
|
| 19/09/2025 |
795.657 |
-0,02%
|
60,00
|
58,71
|
60,195
|
59,68
|
| 18/09/2025 |
618.382 |
2,06%
|
59,2806
|
58,87
|
60,4609
|
59,68
|
| 17/09/2025 |
567.699 |
0,82%
|
57,82
|
57,6874
|
58,93
|
58,52
|
| 16/09/2025 |
889.004 |
-1,87%
|
59,45
|
57,80
|
59,84
|
58,04
|
| 15/09/2025 |
849.114 |
2,02%
|
58,69
|
58,00
|
59,36
|
59,23
|
| 12/09/2025 |
904.607 |
-0,07%
|
58,89
|
57,41
|
58,89
|
58,07
|
| 11/09/2025 |
792.357 |
2,98%
|
56,45
|
56,45
|
58,39
|
58,08
|
| 10/09/2025 |
639.250 |
-0,93%
|
57,94
|
55,84
|
57,94
|
56,45
|
| 09/09/2025 |
584.979 |
-0,83%
|
57,20
|
56,67
|
57,93
|
57,01
|
| 08/09/2025 |
1.242.833 |
3,62%
|
55,96
|
55,55
|
57,71
|
57,50
|
| 05/09/2025 |
993.814 |
3,16%
|
54,31
|
53,31
|
55,54
|
55,51
|
| 04/09/2025 |
831.097 |
-0,11%
|
54,2167
|
52,26
|
54,2167
|
53,81
|
| 03/09/2025 |
889.919 |
0,32%
|
54,50
|
52,82
|
54,50
|
53,87
|
| 02/09/2025 |
719.929 |
-0,94%
|
53,08
|
52,74
|
54,245
|
53,70
|
| 29/08/2025 |
727.814 |
1,12%
|
53,64
|
53,2801
|
54,3632
|
54,21
|
| 28/08/2025 |
485.357 |
1,40%
|
53,00
|
52,96
|
53,82
|
53,61
|
| 27/08/2025 |
835.617 |
0,80%
|
52,02
|
52,02
|
53,28
|
52,88
|
| 26/08/2025 |
368.641 |
-0,97%
|
52,73
|
52,18
|
53,22
|
52,31
|
| 25/08/2025 |
463.079 |
-0,15%
|
52,62
|
52,50
|
53,46
|
52,82
|
| 22/08/2025 |
714.188 |
3,56%
|
51,37
|
50,78
|
53,05
|
52,93
|
| 21/08/2025 |
706.486 |
-1,35%
|
51,60
|
50,39
|
51,80
|
51,12
|
| 20/08/2025 |
528.974 |
-0,87%
|
52,00
|
51,29
|
52,33
|
51,82
|
| 19/08/2025 |
427.034 |
-1,74%
|
53,27
|
51,95
|
53,75
|
52,30
|
| 18/08/2025 |
773.936 |
1,10%
|
52,66
|
52,61
|
53,4799
|
53,24
|
| 15/08/2025 |
856.221 |
1,43%
|
51,90
|
51,90
|
53,18
|
52,66
|
| 14/08/2025 |
749.308 |
-1,83%
|
52,4336
|
51,83
|
52,899
|
51,92
|
| 13/08/2025 |
975.093 |
3,81%
|
51,53
|
50,75
|
52,96
|
52,89
|
| 12/08/2025 |
1.406.301 |
2,43%
|
50,08
|
49,32
|
51,205
|
50,96
|
| 11/08/2025 |
1.598.142 |
-2,86%
|
51,27
|
49,55
|
51,6947
|
49,75
|
| 08/08/2025 |
2.074.933 |
-4,75%
|
54,70
|
50,73
|
54,70
|
51,22
|
| 07/08/2025 |
1.825.060 |
-6,72%
|
59,12
|
52,57
|
59,12
|
53,775
|
| 06/08/2025 |
788.413 |
0,96%
|
57,50
|
56,84
|
57,82
|
57,65
|
| 05/08/2025 |
1.065.181 |
-2,38%
|
59,00
|
56,94
|
59,00
|
57,10
|
| 04/08/2025 |
571.477 |
1,88%
|
57,70
|
57,6301
|
58,7099
|
58,49
|
| 01/08/2025 |
1.030.060 |
-2,24%
|
57,50
|
56,915
|
58,71
|
57,40
|
| 31/07/2025 |
839.382 |
-1,81%
|
60,95
|
58,58
|
60,95
|
58,71
|
| 30/07/2025 |
819.978 |
-0,98%
|
59,63
|
59,4086
|
60,96
|
59,79
|
| 29/07/2025 |
1.571.138 |
0,73%
|
59,16
|
58,4627
|
60,56
|
60,39
|
| 28/07/2025 |
1.516.452 |
1,90%
|
59,40
|
58,615
|
60,255
|
59,95
|
| 25/07/2025 |
1.806.017 |
1,29%
|
58,47
|
57,09
|
59,85
|
58,83
|
| 24/07/2025 |
2.455.740 |
0,12%
|
51,24
|
49,50
|
59,75
|
58,08
|
| 23/07/2025 |
3.796.404 |
13,92%
|
51,55
|
49,50
|
58,04
|
58,01
|
| 22/07/2025 |
2.208.038 |
-0,82%
|
52,50
|
50,92
|
52,7579
|
50,92
|
| 21/07/2025 |
2.091.778 |
-2,36%
|
52,56
|
50,98
|
52,76
|
51,34
|
| 18/07/2025 |
1.782.448 |
2,55%
|
50,40
|
50,36
|
52,50
|
52,21
|
| 17/07/2025 |
2.123.110 |
1,19%
|
50,15
|
49,40
|
51,855
|
50,91
|
| 16/07/2025 |
964.224 |
0,66%
|
50,43
|
49,40
|
51,18
|
50,31
|
| 15/07/2025 |
1.017.225 |
-0,89%
|
49,75
|
49,74
|
51,24
|
49,98
|
| 14/07/2025 |
1.376.617 |
1,27%
|
51,50
|
49,64
|
51,50
|
50,43
|
| 11/07/2025 |
952.453 |
-3,51%
|
53,20
|
49,69
|
53,22
|
49,80
|
| 10/07/2025 |
1.085.390 |
-3,61%
|
54,58
|
50,9733
|
54,58
|
51,61
|
| 09/07/2025 |
890.232 |
-0,72%
|
54,84
|
53,05
|
55,27
|
53,54
|
| 08/07/2025 |
1.167.517 |
-1,37%
|
53,84
|
53,35
|
55,27
|
53,93
|
| 07/07/2025 |
1.353.628 |
1,20%
|
54,99
|
53,35
|
54,99
|
54,68
|
| 04/07/2025 |
1.015.356 |
2,30%
|
53,00
|
52,57
|
54,435
|
54,03
|
| 03/07/2025 |
1.015.256 |
3,87%
|
52,50
|
52,16
|
54,75
|
54,03
|
| 02/07/2025 |
1.083.149 |
0,31%
|
53,70
|
51,79
|
53,95
|
52,66
|
| 01/07/2025 |
1.470.453 |
-2,96%
|
54,27
|
51,79
|
54,998
|
52,50
|
| 30/06/2025 |
1.670.132 |
3,00%
|
54,09
|
53,19
|
54,998
|
54,10
|
| 27/06/2025 |
1.139.623 |
2,17%
|
50,94
|
50,44
|
53,555
|
53,32
|
| 26/06/2025 |
1.318.583 |
3,22%
|
51,90
|
50,37
|
52,4684
|
52,20
|
| 25/06/2025 |
1.193.983 |
-2,02%
|
50,57
|
50,26
|
52,47
|
50,57
|
| 24/06/2025 |
1.293.827 |
3,32%
|
49,51
|
48,30
|
51,95
|
51,61
|
| 23/06/2025 |
1.269.117 |
0,70%
|
50,01
|
48,30
|
50,44
|
49,95
|
| 20/06/2025 |
1.386.571 |
-1,84%
|
101,89
|
49,605
|
101,89
|
49,605
|
| 18/06/2025 |
449.613 |
0,40%
|
100,00
|
99,52
|
102,08
|
101,07
|
| 17/06/2025 |
544.779 |
0,56%
|
99,36
|
99,27
|
102,08
|
100,665
|
| 16/06/2025 |
649.304 |
1,28%
|
99,25
|
99,25
|
101,015
|
100,10
|
| 13/06/2025 |
497.398 |
-2,34%
|
101,55
|
97,9084
|
102,6676
|
98,84
|
| 12/06/2025 |
496.968 |
-0,41%
|
101,00
|
100,42
|
102,6676
|
101,21
|
| 11/06/2025 |
454.364 |
0,30%
|
102,05
|
100,42
|
102,71
|
101,63
|
| 10/06/2025 |
485.897 |
-0,70%
|
102,48
|
100,525
|
102,79
|
101,33
|
| 09/06/2025 |
458.305 |
-0,41%
|
102,50
|
101,2354
|
102,79
|
102,04
|
| 06/06/2025 |
664.646 |
0,61%
|
101,57
|
101,11
|
103,2909
|
102,46
|
| 05/06/2025 |
604.050 |
0,42%
|
100,21
|
99,6255
|
103,07
|
101,84
|
| 04/06/2025 |
580.734 |
1,39%
|
97,76
|
97,55
|
101,49
|
101,41
|
| 03/06/2025 |
987.045 |
3,16%
|
97,48
|
95,97
|
101,35
|
100,02
|
| 02/06/2025 |
541.022 |
-1,21%
|
98,15
|
95,97
|
98,15
|
96,96
|
| 30/05/2025 |
611.435 |
1,76%
|
96,88
|
95,07
|
98,42
|
98,15
|
| 29/05/2025 |
686.427 |
0,06%
|
95,89
|
95,07
|
97,40
|
96,41
|
| 28/05/2025 |
572.411 |
0,27%
|
97,35
|
95,59
|
97,75
|
96,35
|
| 27/05/2025 |
864.126 |
0,05%
|
97,10
|
95,68
|
97,75
|
96,09
|
| 23/05/2025 |
562.998 |
-3,39%
|
99,34
|
95,89
|
100,50
|
96,04
|
| 22/05/2025 |
763.240 |
-0,16%
|
101,87
|
98,7283
|
103,11
|
99,41
|
| 21/05/2025 |
5.781.480 |
-3,60%
|
105,00
|
99,29
|
105,50
|
99,57
|
| 20/05/2025 |
2.207.882 |
4,93%
|
97,71
|
97,425
|
105,67
|
103,29
|
| 19/05/2025 |
293.181 |
-0,54%
|
97,21
|
97,21
|
98,785
|
98,44
|
| 16/05/2025 |
395.137 |
0,25%
|
97,81
|
96,89
|
99,33
|
98,97
|
| 15/05/2025 |
526.066 |
0,91%
|
97,72
|
96,89
|
99,495
|
98,72
|
| 14/05/2025 |
594.100 |
-0,36%
|
96,28
|
96,28
|
99,495
|
97,83
|
