PegaSystems Inc (PEGA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	201.573	4,92%	44,15	43,77	46,34	46,31
19-05-2023	366.004	-1,82%	44,88	43,99	45,23	44,14
18-05-2023	124.774	2,16%	43,93	43,9147	45,08	44,96
17-05-2023	129.355	2,11%	43,19	43,04	44,17	44,01
16-05-2023	152.187	-0,19%	42,75	42,425	43,18	43,10
15-05-2023	137.217	1,24%	42,65	42,21	43,38	43,18
12-05-2023	138.393	-3,40%	44,15	42,37	44,15	42,65
11-05-2023	130.674	-2,06%	44,95	43,74	44,99	44,15
10-05-2023	139.142	1,90%	44,80	43,97	45,16	45,08
09-05-2023	159.696	0,84%	43,46	43,30	44,315	44,24
08-05-2023	165.658	3,88%	43,10	42,59	44,06	43,87
05-05-2023	229.648	0,84%	42,30	42,01	42,70	42,23
04-05-2023	216.121	-1,87%	42,71	41,47	43,25	41,88
03-05-2023	288.067	-3,33%	44,16	42,58	44,735	42,68
02-05-2023	377.822	-4,66%	46,25	44,12	46,31	44,15
01-05-2023	215.509	1,51%	45,56	45,275	46,45	46,31
28-04-2023	255.507	0,86%	45,12	44,77	46,015	45,62
27-04-2023	434.623	3,55%	44,05	43,65	45,78	45,23
26-04-2023	347.851	0,18%	44,00	43,57	45,17	43,68
25-04-2023	278.828	-2,29%	45,48	43,47	45,6075	44,91
24-04-2023	279.152	-3,10%	47,26	45,7906	47,48	45,96
21-04-2023	231.572	3,67%	45,75	45,66	47,58	47,43
20-04-2023	205.424	-1,66%	45,94	45,4401	46,16	45,75
19-04-2023	175.851	-0,49%	46,40	45,975	46,85	46,52
18-04-2023	143.557	2,37%	46,22	45,49	46,75	46,75
17-04-2023	123.634	-0,02%	45,59	45,25	46,115	45,67
14-04-2023	115.022	-1,81%	46,14	45,21	46,54	45,68
13-04-2023	136.786	1,86%	46,04	46,04	46,86	46,52
12-04-2023	111.303	-1,36%	46,87	45,62	47,32	45,67
11-04-2023	213.079	-1,82%	46,79	45,43	47,41	46,30
10-04-2023	121.522	-1,22%	47,13	46,38	47,27	47,16
06-04-2023	153.719	1,81%	46,49	45,88	47,87	47,74
05-04-2023	625.761	-1,57%	47,20	46,36	47,30	46,89
04-04-2023	200.302	-0,96%	48,35	47,395	48,41	47,64
03-04-2023	222.724	-0,78%	47,91	47,38	48,606	48,10
31-03-2023	208.922	5,64%	45,92	45,92	48,50	48,48
30-03-2023	133.768	-0,13%	46,27	45,56	46,485	45,92
29-03-2023	100.464	1,35%	45,82	45,45	46,14	45,98
28-03-2023	113.887	0,29%	45,01	44,785	45,625	45,37
27-03-2023	107.477	0,76%	45,22	44,8855	45,72	45,24
24-03-2023	120.790	-0,20%	44,87	44,42	45,5154	44,90
23-03-2023	137.767	-0,86%	45,83	44,89	46,94	44,99
22-03-2023	96.994	-4,04%	47,01	45,34	47,12	45,38
21-03-2023	113.199	2,16%	46,81	46,62	47,45	47,29
20-03-2023	341.226	-1,22%	47,03	44,58	47,03	46,29
17-03-2023	349.420	-0,36%	46,62	45,83	47,055	46,86
16-03-2023	238.480	1,51%	46,07	45,31	47,03	47,03
15-03-2023	285.866	0,74%	44,95	44,95	46,65	46,33
14-03-2023	236.281	3,67%	45,48	44,86	46,075	45,99
13-03-2023	194.183	-0,16%	43,82	43,24	45,43	44,36
10-03-2023	423.244	-3,18%	45,46	43,9984	45,785	44,43
09-03-2023	194.988	-3,41%	46,97	45,57	47,94	45,89
08-03-2023	146.363	0,51%	47,29	46,94	47,66	47,51
07-03-2023	182.700	-0,94%	47,90	47,00	48,48	47,27
06-03-2023	219.118	0,42%	47,51	47,435	48,33	47,72
03-03-2023	247.023	2,90%	46,86	46,81	47,59	47,52
02-03-2023	397.321	0,33%	45,65	45,32	46,46	46,18
01-03-2023	229.652	-0,76%	46,46	45,895	47,15	46,03
28-02-2023	299.663	0,15%	46,26	46,19	47,51	46,38
27-02-2023	151.928	0,57%	46,59	45,87	46,735	46,31
24-02-2023	211.891	-2,31%	46,09	45,19	46,50	46,05
23-02-2023	187.361	0,41%	47,50	45,96	47,50	47,14
22-02-2023	292.006	-0,13%	47,19	46,53	47,85	46,95
21-02-2023	390.339	-2,53%	47,48	46,81	48,5099	47,01
20-02-2023	537.954	-4,36%	50,25	48,19	50,8411	48,23
17-02-2023	537.954	-4,36%	50,25	48,19	50,8411	48,23
16-02-2023	973.444	17,97%	47,62	46,79	50,88	50,43
15-02-2023	882.138	7,90%	39,28	39,28	42,91	42,75
14-02-2023	208.089	1,72%	38,80	37,975	39,64	39,62
13-02-2023	187.574	2,12%	38,60	38,055	39,085	38,95
10-02-2023	138.349	-0,96%	38,03	37,80	38,77	38,14
09-02-2023	196.009	-1,96%	40,04	38,47	40,41	38,51
08-02-2023	114.657	-2,17%	40,19	39,175	40,43	39,28
07-02-2023	226.094	0,45%	39,83	39,09	40,34	40,15
06-02-2023	254.631	-2,47%	40,41	39,83	41,005	39,97
03-02-2023	338.484	-4,59%	41,71	40,51	42,14	40,98
02-02-2023	289.465	6,29%	41,65	41,36	43,01	42,95
01-02-2023	303.857	3,94%	38,99	38,9704	40,55	40,41
31-01-2023	330.776	3,85%	37,68	37,68	38,93	38,88
30-01-2023	335.014	-2,53%	37,75	37,235	38,16	37,44
27-01-2023	272.669	-0,34%	38,37	38,21	39,22	38,41
26-01-2023	191.040	2,36%	38,07	37,45	38,7902	38,54
25-01-2023	227.395	-2,08%	37,71	37,145	37,9375	37,65
24-01-2023	142.068	-1,39%	38,88	38,065	39,045	38,45
23-01-2023	176.266	2,39%	38,45	38,27	39,30	38,99
20-01-2023	192.494	-0,11%	38,55	37,58	38,83	38,08
19-01-2023	203.065	2,28%	37,08	36,99	38,44	38,12
18-01-2023	230.806	4,63%	37,97	36,89	38,64	37,27
17-01-2023	133.256	0,48%	35,19	34,79	35,82	35,62
16-01-2023	150.832	1,84%	34,16	34,16	35,57	35,45
13-01-2023	150.832	1,84%	34,16	34,16	35,57	35,45
12-01-2023	193.356	1,40%	34,83	33,33	34,83	34,81
11-01-2023	252.349	2,39%	33,65	33,575	34,68	34,33
10-01-2023	218.274	-3,40%	34,27	33,425	34,70	33,53
09-01-2023	343.701	1,70%	34,83	34,58	35,98	34,71
06-01-2023	991.854	-0,73%	34,56	33,39	34,635	34,13
05-01-2023	293.352	-2,44%	34,84	33,945	34,84	34,38
04-01-2023	305.078	1,82%	35,15	34,10	35,63	35,24
03-01-2023	297.947	1,08%	35,01	34,21	35,92	34,61
02-01-2023	214.528	-1,25%	33,74	33,3239	34,45	34,00