PegaSystems Inc (PEGA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 14/02/2025 |
1.276.347 |
-0,32%
|
99,80
|
81,86
|
85,30
|
85,02
|
| 13/02/2025 |
2.177.388 |
-17,99%
|
99,80
|
85,05
|
100,17
|
85,28
|
| 12/02/2025 |
995.661 |
2,69%
|
105,84
|
102,50
|
106,13
|
106,09
|
| 11/02/2025 |
1.304.963 |
-1,41%
|
105,84
|
102,03
|
106,355
|
103,31
|
| 10/02/2025 |
516.596 |
-0,65%
|
109,00
|
104,72
|
106,80
|
104,79
|
| 07/02/2025 |
566.424 |
0,19%
|
109,00
|
104,77
|
106,88
|
105,47
|
| 06/02/2025 |
534.544 |
-2,97%
|
109,00
|
105,09
|
109,41
|
105,27
|
| 05/02/2025 |
587.979 |
-0,08%
|
108,58
|
107,97
|
109,781
|
108,49
|
| 04/02/2025 |
256.997 |
0,60%
|
108,51
|
107,26
|
109,25
|
108,58
|
| 03/02/2025 |
345.947 |
-0,33%
|
105,63
|
105,4119
|
109,095
|
107,93
|
| 31/01/2025 |
802.317 |
1,34%
|
108,20
|
107,075
|
108,90
|
108,29
|
| 30/01/2025 |
524.642 |
0,33%
|
106,63
|
105,01
|
107,6752
|
106,86
|
| 29/01/2025 |
629.431 |
-5,15%
|
107,00
|
106,12
|
111,93
|
106,51
|
| 28/01/2025 |
786.037 |
5,78%
|
104,48
|
106,54
|
113,67
|
112,29
|
| 27/01/2025 |
494.538 |
-1,81%
|
104,48
|
104,45
|
109,93
|
106,15
|
| 24/01/2025 |
616.825 |
-0,59%
|
108,58
|
107,995
|
109,79
|
108,11
|
| 23/01/2025 |
839.951 |
2,10%
|
104,43
|
105,7276
|
108,92
|
108,75
|
| 22/01/2025 |
461.383 |
0,68%
|
104,43
|
105,44
|
107,175
|
106,51
|
| 21/01/2025 |
571.483 |
2,42%
|
104,43
|
104,23
|
106,3099
|
105,79
|
| 20/01/2025 |
0 |
0,78%
|
104,43
|
102,10
|
105,3399
|
103,29
|
| 17/01/2025 |
731.123 |
0,78%
|
104,43
|
102,10
|
105,3399
|
103,29
|
| 16/01/2025 |
920.853 |
2,49%
|
100,17
|
100,00
|
104,5875
|
102,49
|
| 15/01/2025 |
887.314 |
6,64%
|
93,25
|
95,00
|
100,23
|
100,00
|
| 14/01/2025 |
248.048 |
1,10%
|
93,25
|
93,01
|
95,085
|
93,77
|
| 13/01/2025 |
366.905 |
-1,99%
|
93,25
|
90,5594
|
93,685
|
92,75
|
| 10/01/2025 |
673.773 |
-1,52%
|
95,87
|
94,01
|
95,76
|
94,63
|
| 09/01/2025 |
374.690 |
2,18%
|
95,87
|
92,80
|
96,48
|
96,09
|
| 08/01/2025 |
373.941 |
2,28%
|
95,87
|
92,80
|
96,48
|
96,09
|
| 07/01/2025 |
1.096.721 |
0,37%
|
95,87
|
92,81
|
96,145
|
93,95
|
| 06/01/2025 |
456.698 |
-0,95%
|
95,87
|
92,71
|
95,87
|
93,60
|
| 03/01/2025 |
372.114 |
2,70%
|
93,58
|
93,46
|
94,8921
|
94,50
|
| 02/01/2025 |
346.711 |
-0,20%
|
94,00
|
92,18
|
95,00
|
92,98
|
| 31/12/2024 |
0 |
-0,10%
|
93,44
|
92,91
|
95,05
|
93,17
|
| 30/12/2024 |
288.338 |
-1,24%
|
93,44
|
92,02
|
94,055
|
93,20
|
| 27/12/2024 |
149.835 |
-1,19%
|
95,13
|
92,86
|
95,13
|
94,46
|
| 26/12/2024 |
144.730 |
0,57%
|
97,10
|
94,45
|
95,84
|
95,60
|
| 24/12/2024 |
0 |
4,07%
|
97,10
|
94,405
|
95,1357
|
95,06
|
| 23/12/2024 |
232.748 |
-0,88%
|
97,10
|
93,49
|
95,33
|
94,40
|
| 20/12/2024 |
229.298 |
1,22%
|
97,10
|
92,30
|
96,47
|
95,24
|
