PegaSystems Inc (PEGA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	97.509	-2,06%	43,25	42,75	43,54	42,88
06/10/2023	112.103	1,30%	43,50	43,105	44,66	43,78
05/10/2023	169.589	-0,74%	43,50	43,105	43,50	43,22
04/10/2023	138.280	1,90%	42,86	42,85	43,655	43,54
03/10/2023	178.060	-1,04%	43,24	42,025	42,99	42,73
02/10/2023	183.899	-0,53%	43,55	43,24	44,275	43,18
29/09/2023	91.382	0,56%	43,55	43,23	44,12	43,41
28/09/2023	199.567	2,08%	41,96	41,7528	43,56	43,20
27/09/2023	129.292	1,39%	42,02	41,84	42,495	42,32
26/09/2023	147.073	-1,42%	42,02	41,53	42,425	41,74
25/09/2023	123.564	-0,38%	42,65	42,40	42,835	42,34
22/09/2023	158.181	-0,38%	42,65	42,40	43,23	42,50
21/09/2023	143.474	-1,59%	42,65	41,95	43,09	42,66
20/09/2023	197.505	0,21%	43,48	43,175	44,39	43,35
19/09/2023	141.371	1,69%	42,30	41,92	43,29	43,26
18/09/2023	155.087	-1,73%	44,27	42,48	43,58	42,54
15/09/2023	305.668	-2,59%	44,27	42,98	45,029	43,29
14/09/2023	137.755	0,29%	44,58	44,29	45,029	44,44
13/09/2023	161.440	-0,32%	45,56	44,08	45,05	44,31
12/09/2023	243.437	-3,29%	45,56	44,30	46,02	44,45
11/09/2023	150.892	-2,61%	48,81	45,86	47,58	45,96
08/09/2023	162.763	-3,22%	48,81	47,15	48,81	47,19
07/09/2023	79.360	-1,22%	48,37	48,06	48,93	48,76
06/09/2023	150.247	-0,10%	49,21	48,44	49,61	49,36
05/09/2023	148.215	-2,97%	50,48	49,09	50,48	49,41
04/09/2023	359.041	2,54%	49,82	49,50	51,34	50,92
01/09/2023	359.041	2,54%	49,82	49,50	51,34	50,92
31/08/2023	426.820	-1,59%	50,42	49,22	50,735	49,66
30/08/2023	135.577	2,19%	49,26	49,26	50,68	50,46
29/08/2023	247.811	1,77%	48,30	48,30	50,07	49,38
28/08/2023	98.543	1,08%	48,06	48,06	48,73	48,52
25/08/2023	114.088	-0,10%	48,79	47,62	48,73	48,00
24/08/2023	134.526	-1,05%	48,79	47,96	49,249	48,05
23/08/2023	160.026	3,85%	46,95	46,84	49,00	48,56
22/08/2023	91.782	1,45%	46,50	46,29	47,09	46,76
21/08/2023	88.538	-0,04%	46,00	45,805	46,2777	46,09
18/08/2023	128.459	1,12%	46,98	45,02	46,32	46,11
17/08/2023	157.151	-0,58%	46,98	45,41	46,9599	46,71
16/08/2023	142.854	-0,57%	47,61	46,865	47,64	46,98
15/08/2023	129.798	-1,19%	47,61	47,04	47,79	47,25
14/08/2023	83.819	0,21%	47,42	47,20	48,415	47,82
11/08/2023	129.772	0,38%	46,92	46,8628	47,73	47,72
10/08/2023	126.454	1,41%	47,52	47,24	48,20	47,54
09/08/2023	148.175	-0,28%	46,90	46,01	47,40	46,88
08/08/2023	130.900	-1,14%	48,15	46,31	47,06	47,01
07/08/2023	180.038	-1,21%	48,15	47,22	49,152	47,55
04/08/2023	224.704	-0,93%	48,81	47,73	49,18	48,13
03/08/2023	132.786	-4,13%	52,54	48,29	50,059	48,58
02/08/2023	209.348	-5,33%	52,54	50,275	52,54	50,67
01/08/2023	176.916	1,46%	52,00	51,735	53,75	53,52
31/07/2023	166.721	3,78%	51,29	51,27	53,13	52,75
28/07/2023	210.811	3,15%	50,32	50,07	51,58	50,83
27/07/2023	410.208	-10,58%	54,56	49,07	54,825	49,30
26/07/2023	288.596	1,05%	54,56	54,14	56,03	55,13
25/07/2023	98.959	1,06%	54,51	54,10	55,38	54,56
24/07/2023	104.840	-0,83%	56,43	53,58	54,52	53,99
21/07/2023	148.885	-0,64%	56,43	54,42	56,045	54,44
20/07/2023	236.800	-4,05%	56,43	54,49	56,80	54,79
19/07/2023	262.704	1,31%	56,88	56,77	59,23	57,10
18/07/2023	235.471	0,29%	56,19	55,67	56,81	56,36
17/07/2023	271.759	1,35%	55,37	55,58	56,97	56,20
14/07/2023	137.448	-1,30%	55,79	55,1038	56,64	55,45
13/07/2023	176.432	1,63%	55,79	55,19	56,69	56,18
12/07/2023	129.434	0,86%	55,63	54,96	55,16	55,28
11/07/2023	132.571	2,62%	53,70	53,63	55,16	54,81
10/07/2023	187.160	1,54%	52,61	52,01	53,65	53,41
07/07/2023	240.319	-0,49%	53,03	52,24	53,8926	52,60
06/07/2023	621.077	-5,44%	54,99	51,65	55,42	52,86
05/07/2023	848.641	14,13%	49,12	51,52	56,65	55,90
04/07/2023	101.214	0,97%	49,12	48,28	49,63	49,78
03/07/2023	101.214	0,97%	49,12	48,28	49,63	49,78
30/06/2023	187.932	2,33%	48,60	48,425	49,78	49,30
29/06/2023	182.361	-1,25%	48,90	47,75	49,005	48,21
28/06/2023	97.066	0,10%	48,55	47,70	49,2799	48,82
27/06/2023	162.537	1,58%	48,17	47,64	49,08	48,77
26/06/2023	116.294	-2,24%	48,82	47,93	49,7499	48,01
23/06/2023	507.044	-0,04%	48,28	48,28	49,249	49,11
22/06/2023	172.580	0,88%	48,62	48,03	49,29	49,13
21/06/2023	193.637	-4,15%	51,09	48,70	51,09	48,70
20/06/2023	200.432	1,22%	49,38	49,22	51,29	50,81
19/06/2023	267.090	-0,87%	50,64	49,60	50,865	50,20
16/06/2023	267.090	-0,87%	50,64	49,60	50,865	50,20
15/06/2023	158.836	1,20%	49,63	49,63	50,88	50,64
14/06/2023	217.000	-2,07%	50,98	49,48	51,69	50,04
13/06/2023	426.081	6,73%	48,85	48,49	51,38	51,10
12/06/2023	123.282	2,53%	46,99	46,83	47,94	47,88
09/06/2023	198.892	1,02%	46,41	46,37	47,16	46,70
08/06/2023	125.781	-0,41%	46,41	46,0417	47,07	46,23
07/06/2023	167.563	-1,30%	47,24	46,06	47,77	46,42
06/06/2023	169.937	-3,25%	47,23	46,955	48,20	47,03
05/06/2023	171.176	2,17%	47,23	46,915	48,74	48,61
02/06/2023	132.577	-0,56%	48,17	47,44	49,12	47,58
01/06/2023	169.092	-1,06%	47,91	47,245	48,39	47,85
31/05/2023	156.092	1,66%	47,46	47,39	48,57	48,36
30/05/2023	156.092	1,66%	47,46	47,39	48,57	47,81
29/05/2023	195.226	4,53%	44,95	44,95	47,27	47,03
26/05/2023	195.226	4,53%	44,95	44,95	47,27	47,03
25/05/2023	103.426	-0,95%	45,69	44,88	45,71	44,99
24/05/2023	105.825	-0,66%	45,26	44,82	45,88	45,42
23/05/2023	230.848	-1,27%	46,12	45,68	48,27	45,72