PegaSystems Inc (PEGA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 13/05/2025 |
461.928 |
1,97%
|
96,51
|
95,00
|
98,43
|
98,18
|
| 12/05/2025 |
452.930 |
3,45%
|
100,00
|
95,00
|
100,00
|
96,28
|
| 09/05/2025 |
476.496 |
-0,95%
|
94,00
|
92,42
|
95,67
|
93,07
|
| 08/05/2025 |
512.327 |
0,99%
|
91,39
|
89,51
|
95,63
|
93,96
|
| 07/05/2025 |
593.170 |
1,95%
|
91,73
|
90,815
|
93,04
|
93,04
|
| 06/05/2025 |
514.389 |
-1,60%
|
91,65
|
90,815
|
94,28
|
91,26
|
| 05/05/2025 |
488.593 |
0,63%
|
90,74
|
90,74
|
94,29
|
92,74
|
| 02/05/2025 |
487.068 |
0,08%
|
93,00
|
91,76
|
94,62
|
92,16
|
| 01/05/2025 |
631.973 |
0,01%
|
89,80
|
88,92
|
94,62
|
92,09
|
| 30/04/2025 |
787.383 |
1,01%
|
91,50
|
88,92
|
92,555
|
92,08
|
| 29/04/2025 |
793.297 |
0,06%
|
91,57
|
90,11
|
92,5832
|
91,16
|
| 28/04/2025 |
772.255 |
-0,63%
|
92,38
|
90,11
|
92,5832
|
91,11
|
| 25/04/2025 |
971.633 |
0,38%
|
88,14
|
85,79
|
91,79
|
91,69
|
| 24/04/2025 |
1.702.985 |
3,15%
|
87,31
|
85,79
|
93,0799
|
91,34
|
| 23/04/2025 |
2.521.870 |
28,78%
|
67,31
|
67,13
|
93,0799
|
88,55
|
| 22/04/2025 |
798.044 |
3,57%
|
67,35
|
65,8861
|
69,08
|
68,76
|
| 21/04/2025 |
511.110 |
-2,85%
|
67,00
|
65,8861
|
67,84
|
66,39
|
| 17/04/2025 |
518.551 |
0,49%
|
68,68
|
67,355
|
69,99
|
68,34
|
| 16/04/2025 |
557.564 |
-2,37%
|
68,94
|
67,355
|
70,45
|
68,01
|
| 15/04/2025 |
356.183 |
1,04%
|
68,94
|
68,879
|
70,45
|
69,66
|
| 14/04/2025 |
401.896 |
1,04%
|
70,30
|
67,71
|
68,94
|
68,94
|
| 11/04/2025 |
335.289 |
0,77%
|
67,57
|
66,075
|
68,62
|
68,23
|
| 10/04/2025 |
504.350 |
-4,22%
|
69,00
|
66,205
|
69,1494
|
67,71
|
| 09/04/2025 |
546.612 |
13,17%
|
62,33
|
62,11
|
71,205
|
70,69
|
| 08/04/2025 |
843.935 |
-1,46%
|
66,24
|
61,35
|
66,24
|
62,43
|
| 07/04/2025 |
1.136.082 |
-0,17%
|
60,65
|
59,6701
|
66,13
|
63,19
|
| 04/04/2025 |
1.126.082 |
-7,27%
|
66,09
|
62,445
|
66,66
|
63,30
|
| 03/04/2025 |
490.185 |
-5,49%
|
68,16
|
67,05
|
69,36
|
68,26
|
| 02/04/2025 |
527.773 |
2,30%
|
68,99
|
68,87
|
72,92
|
72,19
|
| 01/04/2025 |
1.134.794 |
1,55%
|
69,49
|
68,97
|
70,6561
|
70,57
|
| 31/03/2025 |
644.051 |
0,00%
|
67,89
|
67,03
|
69,66
|
69,49
|
| 28/03/2025 |
787.276 |
-4,14%
|
72,00
|
69,02
|
72,02
|
69,52
|
| 27/03/2025 |
491.238 |
-2,59%
|
74,24
|
72,38
|
74,24
|
72,52
|
| 26/03/2025 |
336.973 |
-1,74%
|
75,61
|
73,94
|
75,75
|
74,45
|
| 25/03/2025 |
297.922 |
0,27%
|
74,24
|
75,65
|
76,68
|
75,77
|
| 24/03/2025 |
397.886 |
3,68%
|
72,39
|
73,72
|
75,63
|
75,57
|
| 21/03/2025 |
320.670 |
1,31%
|
72,39
|
70,44
|
73,02
|
72,89
|
| 20/03/2025 |
683.156 |
-0,98%
|
72,39
|
71,46
|
73,355
|
71,95
|
| 19/03/2025 |
1.252.843 |
2,01%
|
72,07
|
71,715
|
73,31
|
72,66
|
| 18/03/2025 |
441.249 |
-1,88%
|
72,03
|
70,85
|
72,35
|
71,23
|
| 17/03/2025 |
651.777 |
0,78%
|
71,55
|
71,53
|
73,70
|
72,55
|
| 14/03/2025 |
674.581 |
5,61%
|
69,33
|
69,21
|
72,41
|
71,99
|
| 13/03/2025 |
978.566 |
-6,45%
|
72,17
|
67,595
|
72,285
|
68,14
|
| 12/03/2025 |
598.719 |
2,84%
|
72,73
|
71,51
|
73,2475
|
72,84
|
| 11/03/2025 |
693.420 |
0,58%
|
70,71
|
69,75
|
72,12
|
70,83
|
| 10/03/2025 |
673.090 |
-7,37%
|
74,26
|
70,10
|
74,465
|
70,42
|
| 07/03/2025 |
841.685 |
-1,15%
|
76,45
|
74,605
|
78,45
|
75,98
|
| 06/03/2025 |
506.857 |
-3,11%
|
78,04
|
76,77
|
79,51
|
76,86
|
| 05/03/2025 |
541.250 |
2,19%
|
77,73
|
76,84
|
79,8399
|
79,33
|
| 04/03/2025 |
557.421 |
0,82%
|
75,65
|
74,76
|
78,70
|
77,63
|
| 03/03/2025 |
607.416 |
-1,92%
|
78,31
|
76,525
|
79,26
|
77,00
|
| 28/02/2025 |
733.465 |
2,80%
|
76,01
|
75,82
|
78,55
|
78,51
|
| 27/02/2025 |
563.044 |
-3,17%
|
79,18
|
76,24
|
79,50
|
76,37
|
| 26/02/2025 |
348.483 |
0,63%
|
78,00
|
78,31
|
80,55
|
78,87
|
| 25/02/2025 |
658.543 |
0,27%
|
78,00
|
75,72
|
78,72
|
78,38
|
| 24/02/2025 |
534.844 |
0,36%
|
85,13
|
76,73
|
78,91
|
78,17
|
| 21/02/2025 |
638.937 |
-4,43%
|
85,13
|
77,75
|
81,615
|
77,89
|
| 20/02/2025 |
815.965 |
-3,17%
|
85,13
|
81,42
|
84,71
|
81,50
|
| 19/02/2025 |
690.026 |
-2,20%
|
85,13
|
82,72
|
85,41
|
84,17
|
| 18/02/2025 |
932.336 |
1,22%
|
84,96
|
83,65
|
86,58
|
86,06
|
| 17/02/2025 |
0 |
-0,32%
|
99,80
|
81,86
|
85,30
|
85,02
|
