BiG | O banco que entende os seus valores.

Pitney Bowes Inc (PBI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	901.940	-0,06%	16,90	16,68	17,01	16,80
02/07/2026	1.122.559	-4,19%	17,56	16,59	17,7282	16,82
01/07/2026	1.011.516	0,37%	17,52	17,48	18,05	17,56
30/06/2026	1.162.212	-2,23%	18,18	17,37	18,18	17,52
29/06/2026	1.304.291	-0,83%	18,0713	17,52	18,25	17,92
26/06/2026	1.413.916	-0,13%	17,58	17,17	18,12	18,12
25/06/2026	804.465	0,84%	17,80	17,25	17,80	17,50
24/06/2026	796.729	1,79%	17,1558	16,97	17,515	17,37
23/06/2026	877.654	-0,44%	17,19	16,80	17,275	17,05
18/06/2026	1.085.158	0,72%	17,4705	17,14	17,6718	17,14
17/06/2026	925.253	-0,89%	17,41	17,27	17,77	17,38
16/06/2026	1.012.761	1,28%	17,32	17,32	17,565	17,52
15/06/2026	1.136.781	-0,32%	17,32	16,92	17,52	17,24
12/06/2026	1.286.414	1,05%	17,09	17,04	17,59	17,32
11/06/2026	787.099	1,48%	17,08	16,73	17,23	17,14
10/06/2026	1.055.133	0,72%	16,85	16,44	17,13	16,91
09/06/2026	1.269.519	-1,09%	16,93	16,17	16,93	16,78
08/06/2026	940.437	0,36%	16,98	16,63	16,98	16,94
05/06/2026	1.281.094	0,66%	16,8203	16,68	17,128	16,86
04/06/2026	858.857	1,42%	16,50	16,29	16,95	16,74
03/06/2026	984.866	-1,47%	17,00	16,10	17,00	16,50
02/06/2026	993.991	-1,15%	16,9663	16,455	16,9663	16,72
01/06/2026	1.818.719	5,09%	16,10	16,10	17,085	16,92
29/05/2026	923.895	1,65%	15,80	15,685	16,19	16,10
28/05/2026	694.716	1,22%	15,21	15,21	15,915	15,80
27/05/2026	745.609	0,65%	15,80	15,51	15,825	15,61
26/05/2026	746.644	1,71%	15,6205	15,25	15,63	15,51
22/05/2026	959.747	-1,61%	15,50	15,24	15,66	15,25
21/05/2026	974.706	1,31%	15,204	15,09	15,52	15,50
20/05/2026	766.748	-1,99%	15,88	15,285	15,88	15,30
19/05/2026	1.215.763	-4,98%	16,49	15,60	16,49	15,61
18/05/2026	2.270.139	5,18%	15,75	15,655	16,56	16,46
15/05/2026	565.186	-0,58%	15,675	15,56	15,8962	15,65
14/05/2026	1.076.245	3,13%	15,54	15,37	15,98	15,82
13/05/2026	1.169.109	0,20%	15,10	15,10	15,42	15,34
12/05/2026	2.657.482	-3,65%	15,80	15,18	15,88	15,31
11/05/2026	2.501.691	1,27%	15,88	15,515	16,51	15,90
08/05/2026	1.196.586	0,71%	15,68	15,505	15,93	15,70
07/05/2026	1.569.993	3,76%	14,7401	14,7401	15,80	15,58
06/05/2026	2.701.841	-3,12%	15,64	13,875	15,64	15,03
05/05/2026	847.527	1,84%	15,26	15,20	15,635	15,54
04/05/2026	3.223.879	-1,71%	15,52	15,06	15,64	15,26
01/05/2026	1.932.690	0,45%	15,69	15,32	15,69	15,53
30/04/2026	1.056.167	-1,87%	15,75	15,275	15,79	15,46
29/04/2026	999.983	-0,44%	15,8705	15,58	15,95	15,75
28/04/2026	1.892.340	0,51%	15,58	15,58	15,95	15,82
27/04/2026	478.386	0,37%	15,58	15,52	15,85	15,74
24/04/2026	1.196.597	1,37%	15,50	15,27	15,625	15,58
23/04/2026	2.086.359	0,99%	15,17	14,94	15,505	15,37
22/04/2026	3.666.475	4,03%	14,8053	14,77	15,565	15,22
21/04/2026	4.653.164	10,92%	13,95	13,81	14,8696	14,63
20/04/2026	1.084.350	2,73%	12,75	12,70	13,20	13,19
17/04/2026	2.473.872	5,51%	12,30	12,26	13,08	12,84
16/04/2026	847.050	2,53%	11,92	11,855	12,215	12,17
15/04/2026	570.124	1,19%	11,83	11,735	11,90	11,88
14/04/2026	742.881	1,47%	11,3939	11,3939	11,795	11,74
13/04/2026	580.203	1,67%	11,38	11,05	11,585	11,57
10/04/2026	741.026	-0,26%	11,41	11,365	11,55	11,38
09/04/2026	699.971	3,40%	10,92	10,92	11,43	11,41
08/04/2026	1.028.804	0,27%	11,00	10,98	11,435	11,03
07/04/2026	850.196	-0,45%	10,94	10,94	11,135	11,00
06/04/2026	947.172	0,18%	11,03	10,86	11,0999	11,05
02/04/2026	968.606	-0,81%	11,12	10,95	11,155	11,03
01/04/2026	692.064	0,63%	11,10	10,925	11,15	11,12
31/03/2026	847.156	1,70%	10,9927	10,84	11,085	11,05
30/03/2026	896.820	0,05%	10,95	10,79	11,08	10,86
27/03/2026	926.540	-0,59%	10,92	10,835	11,08	10,87
26/03/2026	981.180	0,36%	10,91	10,80	11,055	10,95
25/03/2026	752.265	2,35%	10,79	10,655	10,91	10,91
24/03/2026	650.811	0,85%	10,47	10,47	10,785	10,66
23/03/2026	1.116.446	3,78%	10,19	10,19	10,755	10,57
20/03/2026	793.089	0,34%	9,97	9,97	10,32	10,19
19/03/2026	1.529.197	3,88%	9,68	9,68	10,24	10,18
18/03/2026	1.223.475	-5,40%	10,44	9,79	10,60	9,80
17/03/2026	904.092	0,39%	10,44	10,335	10,57	10,37
16/03/2026	998.654	1,87%	10,28	10,18	10,505	10,33
13/03/2026	3.832.390	0,00%	10,17	10,14	10,435	10,14
12/03/2026	1.230.874	-3,15%	10,34	10,04	10,40	10,14
11/03/2026	1.017.804	-1,13%	10,79	10,235	10,79	10,47
10/03/2026	926.276	-0,75%	10,657	10,53	10,765	10,59
09/03/2026	1.034.545	0,90%	10,40	10,115	10,695	10,67
06/03/2026	976.041	-2,80%	10,72	10,25	10,72	10,58
05/03/2026	693.926	0,32%	10,85	10,59	10,94	10,88
04/03/2026	976.492	2,65%	10,50	10,50	10,885	10,84
03/03/2026	1.460.644	-1,95%	10,9149	10,335	10,9149	10,56
02/03/2026	1.133.791	0,37%	10,73	10,5575	10,935	10,77
27/02/2026	1.353.912	-0,28%	10,8118	10,565	10,845	10,73
26/02/2026	1.323.727	1,78%	10,66	10,66	10,995	10,76
25/02/2026	1.194.520	0,28%	10,63	10,62	10,845	10,66
24/02/2026	975.496	2,41%	10,34	10,34	10,775	10,63
23/02/2026	1.060.720	-1,24%	10,51	10,24	10,51	10,38
20/02/2026	980.753	-1,13%	10,57	10,50	10,735	10,51
19/02/2026	1.371.360	-4,41%	11,30	10,56	11,30	10,63
18/02/2026	3.162.763	8,59%	10,9809	10,875	11,61	11,12
17/02/2026	1.073.017	-0,10%	10,23	10,0009	10,40	10,24
13/02/2026	782.521	0,79%	10,00	10,00	10,3552	10,25
12/02/2026	789.630	-1,74%	10,34	10,01	10,449	10,17
11/02/2026	553.357	-3,99%	10,78	10,325	10,785	10,35
10/02/2026	558.133	1,22%	10,75	10,58	10,865	10,78
09/02/2026	732.462	-3,09%	11,00	10,60	11,00	10,65