PegaSystems Inc (PEGA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	214.528	-1,25%	33,74	33,3239	34,45	34,00
29/12/2022	172.886	5,03%	33,00	32,88	34,77	34,46
28/12/2022	164.643	-1,18%	33,11	32,6205	33,80	32,81
27/12/2022	159.019	-2,70%	33,84	32,99	33,84	33,20
23/12/2022	53.691	-0,35%	34,10	33,78	34,48	34,25
22/12/2022	296.159	-1,32%	34,17	33,33	35,06	34,37
21/12/2022	224.817	0,55%	34,84	34,54	35,74	34,83
20/12/2022	284.556	0,61%	34,02	33,91	35,29	34,64
19/12/2022	294.398	-4,31%	36,00	34,08	36,27	34,43
16/12/2022	527.138	-1,40%	36,01	35,27	36,40	35,98
15/12/2022	295.953	-4,00%	37,14	36,11	37,68	36,49
14/12/2022	198.486	-0,94%	38,29	37,44	38,99	38,01
13/12/2022	326.210	4,98%	38,18	37,77	39,93	38,37
12/12/2022	254.936	2,27%	35,51	35,43	36,77	36,55
09/12/2022	117.137	-0,45%	35,47	35,47	36,21	35,74
08/12/2022	146.218	2,54%	35,09	34,8129	36,54	35,90
07/12/2022	147.872	0,17%	34,77	34,77	35,56	35,01
06/12/2022	531.000	-1,66%	35,53	34,415	35,61	34,95
05/12/2022	840.595	-3,89%	36,54	34,89	37,1068	35,54
02/12/2022	857.327	-1,12%	36,54	36,26	37,43	36,98
01/12/2022	1.447.857	3,17%	36,08	36,30	37,79	37,40
30/11/2022	1.236.769	0,98%	36,08	35,575	36,74	36,25
29/11/2022	520.355	-0,39%	36,08	35,525	36,36	35,90
28/11/2022	407.346	-3,85%	37,34	35,85	37,3874	35,99
25/11/2022	166.352	-0,16%	37,34	36,3213	37,45	37,43
24/11/2022	1.284.734	2,54%	36,61	36,04	37,68	37,49
23/11/2022	1.284.734	2,54%	36,61	36,04	37,68	37,49
22/11/2022	971.496	3,95%	36,61	35,43	36,76	36,56
21/11/2022	413.728	-1,04%	36,61	34,65	35,495	35,17
18/11/2022	630.956	-3,24%	36,61	35,45	38,095	35,54
17/11/2022	965.817	-2,24%	36,61	36,1738	37,68	36,73
16/11/2022	1.247.750	-1,57%	37,73	36,7872	38,23	37,57
15/11/2022	2.793.868	2,32%	37,56	37,82	38,95	38,145
14/11/2022	256.860	-2,00%	37,56	36,48	38,055	37,28
11/11/2022	934.785	6,35%	36,52	36,04	39,01	38,04
10/11/2022	681.799	15,45%	33,82	33,82	36,60	36,31
09/11/2022	105.954	-4,29%	32,39	31,43	32,677	31,44
08/11/2022	159.024	1,39%	32,56	31,71	33,59	32,85
07/11/2022	191.854	1,60%	31,95	31,06	32,59	32,40
04/11/2022	193.704	-3,74%	33,44	31,16	33,82	31,92
03/11/2022	122.360	-2,18%	33,44	32,74	34,205	33,16
02/11/2022	210.855	-6,12%	36,23	33,90	35,89	33,90
01/11/2022	205.349	-2,96%	36,23	36,05	38,00	36,11
31/10/2022	201.413	0,68%	36,23	36,39	37,35	37,21
28/10/2022	149.285	2,75%	36,23	35,065	37,02	36,99
27/10/2022	376.602	10,58%	32,00	33,97	37,12	36,47
26/10/2022	305.608	-0,24%	32,00	32,815	34,49	33,24
25/10/2022	157.445	5,54%	32,00	32,20	33,47	33,32
24/10/2022	167.911	0,57%	31,00	30,24	31,59	31,57
21/10/2022	143.081	1,19%	31,00	30,04	31,47	31,42
20/10/2022	152.617	0,26%	31,76	30,795	32,145	31,03
19/10/2022	146.674	-4,42%	31,76	30,6901	32,53	30,95
18/10/2022	223.765	-0,02%	31,76	31,76	32,955	32,335
17/10/2022	204.715	3,99%	31,53	31,80	32,92	32,34
14/10/2022	180.447	-0,32%	31,53	30,94	31,96	31,10
13/10/2022	342.338	1,46%	29,76	29,05	31,65	31,20
12/10/2022	250.304	4,56%	30,45	29,83	31,12	30,75
11/10/2022	211.847	-1,74%	30,96	29,89	31,28	30,42
10/10/2022	215.801	-4,18%	32,40	30,54	32,40	30,96
07/10/2022	125.396	-4,41%	33,07	32,06	32,83	32,31
06/10/2022	119.636	-0,21%	33,85	33,395	34,2685	33,78
05/10/2022	111.848	-1,51%	33,53	33,00	34,02	33,85
04/10/2022	192.565	4,90%	33,44	33,44	34,565	34,26
03/10/2022	376.103	1,62%	32,14	31,7872	32,92	32,66
30/09/2022	180.540	-2,70%	32,83	32,121	33,57	32,14
29/09/2022	185.721	-2,51%	33,16	32,764	33,60	33,04
28/09/2022	217.323	5,35%	32,52	32,14	33,90	33,89
27/09/2022	206.241	0,88%	32,52	32,015	33,06	32,17
26/09/2022	456.265	-1,18%	32,52	31,71	32,95	31,89
23/09/2022	361.145	-1,97%	32,52	32,035	32,80	32,27
22/09/2022	304.889	-3,46%	33,76	32,50	33,85	32,92
21/09/2022	202.742	-0,47%	34,40	34,04	35,31	34,10
20/09/2022	201.533	-3,71%	35,44	34,24	35,66	34,26
19/09/2022	459.939	-6,00%	37,58	35,33	38,09	35,58
16/09/2022	350.130	-5,94%	38,50	37,29	38,91	37,85
15/09/2022	256.317	0,73%	39,67	39,535	40,83	40,24
14/09/2022	317.043	0,38%	39,80	38,83	40,48	39,95
13/09/2022	284.816	-4,49%	40,14	39,52	40,83	39,80
12/09/2022	275.085	4,10%	35,58	40,24	41,87	41,67
09/09/2022	292.480	4,68%	35,58	38,40	40,26	40,03
08/09/2022	373.882	6,22%	35,58	35,21	38,29	38,24
07/09/2022	278.651	1,84%	35,36	35,36	36,21	36,00
06/09/2022	264.269	-3,05%	37,53	35,05	35,84	35,35
05/09/2022	210.252	-3,05%	37,53	35,52	37,59	35,66
02/09/2022	210.252	-3,05%	37,53	35,52	37,59	35,66
01/09/2022	483.757	0,46%	35,70	35,22	36,80	36,78
31/08/2022	486.731	0,41%	37,02	36,4484	37,70	36,61
30/08/2022	355.259	0,52%	36,63	35,86	36,85	36,46
29/08/2022	301.019	0,08%	35,69	35,72	36,74	36,27
26/08/2022	324.150	-2,27%	37,26	35,90	37,45	36,24
25/08/2022	200.596	1,40%	36,32	36,56	37,325	37,08
24/08/2022	269.976	1,02%	36,32	36,01	37,32	36,58
23/08/2022	417.777	-3,23%	37,48	36,19	37,83	36,21
22/08/2022	246.004	-4,15%	38,40	37,2006	38,715	37,42
19/08/2022	272.167	-3,51%	40,08	38,68	40,16	39,04
18/08/2022	394.894	-0,35%	40,08	40,06	40,8525	40,46
17/08/2022	265.623	-2,89%	40,80	40,37	41,38	40,60
16/08/2022	159.744	-1,37%	41,97	41,11	42,13	41,83
15/08/2022	225.126	0,57%	41,87	41,53	43,08	42,41
12/08/2022	305.260	3,84%	40,75	40,57	42,38	42,17