PegaSystems Inc (PEGA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
302.313 |
1,87%
|
97,10
|
92,65
|
94,41
|
94,13
|
| 18/12/2024 |
0 |
-4,41%
|
97,10
|
91,8901
|
97,50
|
92,40
|
| 17/12/2024 |
241.581 |
-0,57%
|
95,00
|
95,18
|
97,21
|
96,66
|
| 16/12/2024 |
269.860 |
2,77%
|
95,00
|
94,97
|
97,31
|
97,21
|
| 13/12/2024 |
238.153 |
-1,76%
|
95,65
|
94,38
|
96,98
|
94,59
|
| 12/12/2024 |
269.696 |
0,33%
|
95,65
|
95,50
|
97,75
|
96,28
|
| 11/12/2024 |
378.458 |
2,09%
|
94,59
|
93,4801
|
96,30
|
95,96
|
| 10/12/2024 |
264.301 |
-0,43%
|
94,07
|
92,95
|
95,8265
|
94,00
|
| 09/12/2024 |
354.962 |
-2,95%
|
96,81
|
93,94
|
97,38
|
94,41
|
| 06/12/2024 |
247.730 |
0,88%
|
97,11
|
96,485
|
97,65
|
97,28
|
| 05/12/2024 |
233.766 |
-0,72%
|
97,11
|
96,10
|
97,94
|
96,43
|
| 04/12/2024 |
362.015 |
1,70%
|
95,66
|
95,66
|
97,86
|
97,13
|
| 03/12/2024 |
363.203 |
1,09%
|
94,25
|
94,00
|
95,80
|
95,51
|
| 02/12/2024 |
384.541 |
-0,52%
|
98,00
|
93,885
|
98,00
|
94,48
|
| 29/11/2024 |
118.064 |
-1,17%
|
97,00
|
92,70
|
97,00
|
94,97
|
| 28/11/2024 |
267.767 |
-0,43%
|
97,00
|
92,89
|
97,00
|
94,51
|
| 27/11/2024 |
267.452 |
-2,01%
|
96,75
|
92,89
|
97,20
|
94,51
|
| 26/11/2024 |
515.349 |
1,18%
|
95,00
|
92,02
|
96,68
|
96,45
|
| 25/11/2024 |
546.979 |
4,16%
|
93,00
|
92,01
|
95,91
|
95,33
|
| 22/11/2024 |
286.802 |
2,26%
|
87,75
|
87,68
|
91,665
|
91,52
|
| 21/11/2024 |
274.246 |
2,98%
|
85,94
|
85,30
|
89,94
|
89,50
|
| 20/11/2024 |
161.676 |
1,22%
|
84,88
|
84,44
|
87,00
|
86,91
|
| 19/11/2024 |
246.245 |
0,50%
|
86,07
|
84,44
|
86,64
|
85,86
|
| 18/11/2024 |
228.658 |
-1,29%
|
87,36
|
84,7259
|
87,36
|
85,43
|
| 15/11/2024 |
265.296 |
-2,15%
|
89,82
|
85,43
|
90,30
|
86,55
|
| 14/11/2024 |
376.928 |
-2,06%
|
89,00
|
88,18
|
91,54
|
88,45
|
| 13/11/2024 |
459.944 |
1,03%
|
88,02
|
88,02
|
91,54
|
90,31
|
| 12/11/2024 |
385.699 |
1,56%
|
87,00
|
86,31
|
90,00
|
89,39
|
| 11/11/2024 |
310.430 |
1,55%
|
88,0733
|
86,25
|
88,40
|
88,02
|
| 08/11/2024 |
228.983 |
0,64%
|
86,00
|
85,13
|
86,90
|
86,68
|
| 07/11/2024 |
301.759 |
0,50%
|
85,34
|
85,13
|
88,86
|
86,13
|
| 06/11/2024 |
442.509 |
1,65%
|
85,00
|
81,605
|
87,19
|
85,70
|
| 05/11/2024 |
405.009 |
%
|
80,62
|
81,605
|
84,415
|
84,31
|
| 04/11/2024 |
363.979 |
%
|
80,62
|
80,48
|
82,04
|
81,07
|
| 01/11/2024 |
310.243 |
%
|
81,59
|
79,57
|
81,78
|
81,35
|
| 31/10/2024 |
463.404 |
%
|
81,59
|
79,36
|
82,14
|
79,44
|
| 30/10/2024 |
387.996 |
%
|
80,99
|
80,00
|
81,62
|
80,99
|
| 29/10/2024 |
454.648 |
%
|
80,00
|
79,79
|
81,19
|
81,49
|
| 28/10/2024 |
454.220 |
%
|
78,00
|
79,79
|
81,19
|
80,30
|
| 25/10/2024 |
1.085.669 |
%
|
78,00
|
78,83
|
82,216
|
80,03
|
| 24/10/2024 |
1.194.667 |
%
|
78,00
|
74,98
|
80,12
|
79,96
|
| 23/10/2024 |
560.263 |
%
|
70,23
|
68,705
|
70,6102
|
69,73
|
| 22/10/2024 |
386.515 |
%
|
71,13
|
70,06
|
72,54
|
71,99
|
| 21/10/2024 |
384.259 |
%
|
72,54
|
70,06
|
72,54
|
71,15
|
| 18/10/2024 |
438.757 |
%
|
73,65
|
73,12
|
75,85
|
73,25
|
| 17/10/2024 |
216.131 |
%
|
73,65
|
72,99
|
74,4935
|
73,52
|
| 16/10/2024 |
311.611 |
%
|
73,90
|
72,76
|
73,99
|
73,30
|
| 15/10/2024 |
198.886 |
%
|
73,90
|
73,00
|
74,37
|
73,49
|
| 14/10/2024 |
132.493 |
%
|
73,87
|
72,968
|
74,065
|
73,47
|
| 11/10/2024 |
250.602 |
%
|
71,96
|
73,4822
|
74,50
|
73,84
|
| 10/10/2024 |
257.196 |
%
|
71,96
|
71,8101
|
73,8099
|
73,67
|
| 09/10/2024 |
264.185 |
%
|
71,77
|
71,63
|
73,04
|
72,70
|
| 08/10/2024 |
199.924 |
%
|
71,48
|
71,135
|
72,1499
|
71,77
|
| 07/10/2024 |
387.941 |
%
|
71,25
|
71,3511
|
73,5841
|
71,48
|
| 04/10/2024 |
367.965 |
%
|
71,25
|
70,63
|
71,94
|
72,08
|
| 03/10/2024 |
306.581 |
%
|
70,53
|
70,25
|
71,51
|
70,62
|
| 02/10/2024 |
456.446 |
%
|
70,53
|
70,53
|
71,695
|
71,22
|
| 01/10/2024 |
436.117 |
%
|
73,17
|
69,81
|
73,21
|
70,39
|
| 30/09/2024 |
137.499 |
%
|
73,13
|
71,62
|
73,208
|
73,09
|
| 27/09/2024 |
223.665 |
%
|
73,13
|
72,18
|
73,13
|
72,21
|
| 26/09/2024 |
342.689 |
%
|
73,49
|
72,37
|
73,99
|
72,88
|
| 25/09/2024 |
615.319 |
%
|
70,30
|
72,02
|
74,40
|
73,36
|
| 24/09/2024 |
428.513 |
%
|
70,30
|
70,00
|
72,17
|
72,12
|
| 23/09/2024 |
793.716 |
%
|
69,33
|
69,07
|
70,78
|
69,97
|
| 20/09/2024 |
329.116 |
%
|
67,23
|
67,07
|
68,42
|
68,15
|
| 19/09/2024 |
311.058 |
%
|
67,98
|
66,91
|
67,98
|
67,49
|
| 18/09/2024 |
377.180 |
%
|
67,12
|
65,55
|
67,04
|
66,35
|
| 17/09/2024 |
317.475 |
%
|
67,12
|
66,89
|
68,18
|
68,91
|
| 16/09/2024 |
315.618 |
%
|
67,12
|
66,89
|
68,18
|
67,44
|
| 13/09/2024 |
277.139 |
%
|
66,86
|
65,77
|
67,18
|
68,23
|
| 12/09/2024 |
276.919 |
%
|
66,19
|
65,77
|
67,18
|
66,64
|
| 11/09/2024 |
320.402 |
%
|
69,03
|
64,0463
|
65,945
|
65,87
|
| 10/09/2024 |
474.806 |
%
|
69,03
|
64,34
|
66,805
|
64,66
|
| 09/09/2024 |
655.591 |
%
|
69,03
|
66,105
|
70,145
|
66,31
|
| 06/09/2024 |
384.952 |
%
|
70,00
|
67,74
|
69,59
|
69,58
|
| 05/09/2024 |
455.665 |
%
|
67,74
|
65,762
|
67,99
|
69,00
|
| 04/09/2024 |
571.409 |
%
|
67,03
|
67,55
|
70,675
|
65,03
|
| 03/09/2024 |
521.143 |
%
|
70,41
|
67,55
|
70,675
|
67,81
|
| 30/08/2024 |
497.790 |
%
|
70,36
|
68,98
|
70,72
|
71,00
|
| 29/08/2024 |
350.939 |
%
|
69,20
|
68,14
|
69,43
|
68,58
|
| 28/08/2024 |
489.373 |
%
|
69,20
|
68,0781
|
69,855
|
67,89
|
| 27/08/2024 |
734.814 |
%
|
68,40
|
68,49
|
71,85
|
71,00
|
| 26/08/2024 |
734.727 |
%
|
70,30
|
68,49
|
71,85
|
68,75
|
| 23/08/2024 |
597.988 |
%
|
68,09
|
67,83
|
70,17
|
70,22
|
| 22/08/2024 |
355.834 |
%
|
68,48
|
67,365
|
68,3262
|
69,00
|
| 21/08/2024 |
331.161 |
%
|
67,95
|
67,365
|
68,3262
|
68,25
|
| 20/08/2024 |
331.983 |
%
|
68,93
|
67,89
|
68,9369
|
67,90
|
| 19/08/2024 |
560.426 |
%
|
68,00
|
68,00
|
69,12
|
69,05
|
| 16/08/2024 |
440.560 |
%
|
68,72
|
66,89
|
68,72
|
68,21
|
| 15/08/2024 |
582.319 |
%
|
68,44
|
68,44
|
69,92
|
69,19
|
| 14/08/2024 |
346.703 |
%
|
66,33
|
65,00
|
66,36
|
67,63
|
| 13/08/2024 |
340.731 |
%
|
65,22
|
65,00
|
66,32
|
66,33
|
| 12/08/2024 |
371.434 |
%
|
64,79
|
64,435
|
66,185
|
64,93
|
| 09/08/2024 |
342.491 |
%
|
64,79
|
64,18
|
65,10
|
65,08
|
| 08/08/2024 |
392.322 |
%
|
66,13
|
63,91
|
66,56
|
63,51
|
| 07/08/2024 |
384.265 |
%
|
66,13
|
63,91
|
66,56
|
64,12
|
| 06/08/2024 |
528.181 |
%
|
65,19
|
65,38
|
66,29
|
65,39
|
| 05/08/2024 |
446.965 |
%
|
65,97
|
63,19
|
65,675
|
62,60
|
| 02/08/2024 |
477.389 |
%
|
65,97
|
65,23
|
67,06
|
67,03
|
| 01/08/2024 |
436.673 |
%
|
70,58
|
67,8622
|
70,58
|
68,41
|
