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 > >>
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
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