Pitney Bowes Inc (PBI)
Exportar para Excel
1 2 3 4 5 > >> |
17-07-2024 |
1.467.019 |
0,00%
|
7,07
|
6,9925
|
7,1866
|
7,08
|
16-07-2024 |
1.443.816 |
2,31%
|
6,86
|
6,865
|
7,15
|
7,08
|
15-07-2024 |
1.132.189 |
3,13%
|
6,86
|
6,72
|
7,00
|
6,92
|
12-07-2024 |
729.228 |
1,67%
|
6,70
|
6,55
|
6,80
|
6,71
|
11-07-2024 |
1.136.417 |
7,49%
|
6,32
|
6,2723
|
6,6499
|
6,60
|
10-07-2024 |
993.782 |
-3,61%
|
6,47
|
6,09
|
6,4698
|
6,14
|
09-07-2024 |
1.090.054 |
-1,09%
|
6,47
|
6,30
|
6,535
|
6,37
|
08-07-2024 |
968.776 |
1,26%
|
6,44
|
6,295
|
6,505
|
6,44
|
05-07-2024 |
1.181.998 |
1,60%
|
5,95
|
6,16
|
6,42
|
6,36
|
04-07-2024 |
777.225 |
0,00%
|
5,95
|
6,12
|
6,4192
|
6,25
|
03-07-2024 |
777.045 |
0,02%
|
5,95
|
6,12
|
6,4192
|
6,2515
|
02-07-2024 |
2.024.440 |
5,04%
|
5,95
|
5,7812
|
6,32
|
6,25
|
01-07-2024 |
3.317.520 |
17,13%
|
5,23
|
5,225
|
5,995
|
5,95
|
28-06-2024 |
1.012.251 |
3,46%
|
4,96
|
4,98
|
5,15
|
5,08
|
27-06-2024 |
428.643 |
-0,81%
|
4,96
|
4,87
|
5,00
|
4,91
|
26-06-2024 |
618.865 |
6,00%
|
4,765
|
4,67
|
4,99
|
4,95
|
25-06-2024 |
329.448 |
-1,89%
|
4,765
|
4,67
|
4,775
|
4,67
|
24-06-2024 |
568.814 |
2,37%
|
4,71
|
4,66
|
4,81
|
4,76
|
21-06-2024 |
960.364 |
-3,13%
|
4,79
|
4,635
|
4,798
|
4,65
|
20-06-2024 |
421.092 |
-1,64%
|
4,93
|
4,765
|
4,8801
|
4,80
|
19-06-2024 |
882.321 |
0,81%
|
4,93
|
4,88
|
5,075
|
4,99
|
18-06-2024 |
308.353 |
-1,01%
|
4,93
|
4,89
|
5,075
|
4,90
|
17-06-2024 |
508.721 |
1,96%
|
4,83
|
4,775
|
4,99
|
4,955
|
14-06-2024 |
341.181 |
-2,41%
|
4,92
|
4,835
|
4,97
|
4,86
|
13-06-2024 |
678.860 |
-3,30%
|
5,12
|
4,93
|
5,14
|
4,98
|
12-06-2024 |
551.082 |
0,39%
|
5,41
|
5,13
|
5,435
|
5,15
|
11-06-2024 |
452.008 |
-1,35%
|
5,16
|
5,06
|
5,18
|
5,13
|
10-06-2024 |
531.533 |
-0,76%
|
5,15
|
5,08
|
5,19
|
5,20
|
07-06-2024 |
586.737 |
-1,13%
|
5,19
|
5,19
|
5,3398
|
5,24
|
06-06-2024 |
570.818 |
-1,30%
|
5,365
|
5,24
|
5,405
|
5,30
|
05-06-2024 |
461.111 |
0,66%
|
5,40
|
5,30
|
5,445
|
5,375
|
04-06-2024 |
539.040 |
-1,66%
|
5,42
|
5,2706
|
5,50
|
5,34
|
03-06-2024 |
455.032 |
0,19%
|
5,45
|
5,295
|
5,50
|
5,43
|
31-05-2024 |
431.079 |
1,50%
|
5,34
|
5,335
|
5,47
|
5,42
|
30-05-2024 |
552.764 |
3,89%
|
5,20
|
5,17
|
5,39
|
5,34
|
29-05-2024 |
707.845 |
1,98%
|
5,01
|
4,93
|
5,20
|
5,14
|
28-05-2024 |
761.892 |
-4,00%
|
5,27
|
4,945
|
5,28
|
5,04
|
27-05-2024 |
0 |
5,41%
|
5,02
|
4,99
|
5,255
|
5,26
|
24-05-2024 |
439.120 |
5,41%
|
5,02
|
4,99
|
5,255
|
5,26
|
23-05-2024 |
476.392 |
-1,58%
|
5,105
|
4,96
|
5,158
|
4,99
|
22-05-2024 |
842.699 |
-2,50%
|
5,36
|
5,025
|
5,48
|
5,07
|
21-05-2024 |
597.792 |
-0,57%
|
5,22
|
5,135
|
5,26
|
5,25
|
20-05-2024 |
583.193 |
0,19%
|
5,27
|
5,235
|
5,37
|
5,28
|
17-05-2024 |
362.042 |
-0,94%
|
5,28
|
5,21
|
5,35
|
5,27
|
16-05-2024 |
377.962 |
-2,56%
|
5,45
|
5,32
|
5,45
|
5,32
|
15-05-2024 |
847.810 |
-4,72%
|
5,72
|
5,3811
|
5,75
|
5,45
|
14-05-2024 |
1.350.033 |
9,37%
|
5,29
|
5,27
|
5,775
|
5,72
|
13-05-2024 |
728.020 |
0,99%
|
5,03
|
5,06
|
5,27
|
5,11
|
10-05-2024 |
359.050 |
-0,39%
|
5,03
|
4,98
|
5,06
|
5,06
|
09-05-2024 |
538.288 |
-2,31%
|
5,18
|
5,035
|
5,19
|
5,08
|
08-05-2024 |
595.318 |
-0,57%
|
5,14
|
5,1204
|
5,245
|
5,20
|
07-05-2024 |
637.997 |
-1,13%
|
5,30
|
5,22
|
5,445
|
5,23
|
06-05-2024 |
619.683 |
0,38%
|
4,46
|
5,185
|
5,315
|
5,29
|
03-05-2024 |
1.430.307 |
0,38%
|
4,46
|
5,17
|
5,505
|
5,27
|
02-05-2024 |
2.598.787 |
24,58%
|
4,46
|
4,46
|
5,32
|
5,245
|
01-05-2024 |
499.855 |
-1,17%
|
4,31
|
4,135
|
4,3469
|
4,21
|
30-04-2024 |
862.683 |
2,89%
|
4,11
|
4,0909
|
4,355
|
4,27
|
29-04-2024 |
411.591 |
0,48%
|
4,14
|
4,13
|
4,215
|
4,15
|
26-04-2024 |
334.529 |
-2,13%
|
4,21
|
4,12
|
4,25
|
4,13
|
25-04-2024 |
512.673 |
-0,47%
|
4,20
|
4,065
|
4,23
|
4,22
|
24-04-2024 |
645.244 |
0,95%
|
4,18
|
4,14
|
4,26
|
4,24
|
23-04-2024 |
540.848 |
0,00%
|
4,18
|
4,13
|
4,26
|
4,20
|
22-04-2024 |
541.770 |
5,26%
|
4,05
|
4,05
|
4,245
|
4,20
|
19-04-2024 |
415.820 |
-0,99%
|
4,05
|
3,98
|
4,0999
|
3,99
|
18-04-2024 |
691.779 |
2,55%
|
4,05
|
3,9401
|
4,13
|
4,03
|
17-04-2024 |
355.383 |
-1,50%
|
4,05
|
3,92
|
4,11
|
3,93
|
16-04-2024 |
373.225 |
-1,97%
|
4,095
|
3,955
|
4,075
|
3,99
|
15-04-2024 |
717.950 |
0,00%
|
4,13
|
3,985
|
4,16
|
4,07
|
12-04-2024 |
618.285 |
-0,97%
|
4,13
|
3,97
|
4,10
|
4,07
|
11-04-2024 |
536.783 |
-0,24%
|
4,13
|
4,005
|
4,17
|
4,11
|
10-04-2024 |
700.254 |
-4,63%
|
4,185
|
4,00
|
4,26
|
4,12
|
09-04-2024 |
1.327.385 |
10,20%
|
4,05
|
3,96
|
4,3275
|
4,32
|
08-04-2024 |
674.524 |
-1,51%
|
4,05
|
3,90
|
4,05
|
3,92
|
05-04-2024 |
748.604 |
-4,56%
|
4,12
|
3,98
|
4,17
|
3,98
|
04-04-2024 |
291.229 |
-1,88%
|
4,25
|
4,16
|
4,365
|
4,17
|
03-04-2024 |
209.072 |
0,47%
|
4,22
|
4,185
|
4,285
|
4,25
|
02-04-2024 |
400.747 |
0,00%
|
4,33
|
4,10
|
4,22
|
4,23
|
01-04-2024 |
609.339 |
-2,31%
|
4,33
|
4,17
|
4,34
|
4,23
|
28-03-2024 |
308.297 |
-1,14%
|
4,42
|
4,325
|
4,445
|
4,33
|
27-03-2024 |
323.359 |
3,30%
|
4,31
|
4,27
|
4,40
|
4,38
|
26-03-2024 |
404.238 |
-0,94%
|
4,35
|
4,23
|
4,3939
|
4,24
|
25-03-2024 |
246.962 |
0,71%
|
4,30
|
4,27
|
4,34
|
4,28
|
22-03-2024 |
371.404 |
-3,41%
|
4,22
|
4,21
|
4,43
|
4,25
|
21-03-2024 |
637.634 |
4,02%
|
4,22
|
4,205
|
4,4252
|
4,40
|
20-03-2024 |
687.045 |
3,93%
|
4,03
|
4,025
|
4,255
|
4,23
|
19-03-2024 |
418.449 |
0,74%
|
4,09
|
3,96
|
4,12
|
4,07
|
18-03-2024 |
447.734 |
-1,70%
|
4,07
|
4,03
|
4,18
|
4,04
|
15-03-2024 |
463.257 |
1,23%
|
4,07
|
4,05
|
4,17
|
4,11
|
14-03-2024 |
832.635 |
-2,40%
|
4,07
|
3,93
|
4,15
|
4,06
|
13-03-2024 |
670.662 |
2,21%
|
4,07
|
4,07
|
4,23
|
4,16
|
12-03-2024 |
275.731 |
-0,73%
|
4,06
|
4,04
|
4,13
|
4,07
|
11-03-2024 |
372.853 |
-0,73%
|
4,18
|
3,98
|
4,13
|
4,10
|
08-03-2024 |
371.669 |
1,23%
|
4,18
|
4,12
|
4,23
|
4,13
|
07-03-2024 |
350.904 |
-0,49%
|
4,14
|
4,06
|
4,19
|
4,08
|
06-03-2024 |
659.735 |
-0,49%
|
4,18
|
4,095
|
4,26
|
4,10
|
05-03-2024 |
453.696 |
0,00%
|
4,17
|
4,045
|
4,24
|
4,12
|
04-03-2024 |
456.085 |
-1,20%
|
4,17
|
4,12
|
4,21
|
4,12
|
01-03-2024 |
461.829 |
3,47%
|
4,01
|
3,965
|
4,18
|
4,17
|
29-02-2024 |
447.359 |
4,40%
|
3,95
|
3,90
|
4,04
|
4,03
|
28-02-2024 |
302.572 |
0,52%
|
3,91
|
3,78
|
3,91
|
3,86
|