PegaSystems Inc (PEGA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
