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 > >>
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
06/02/2026	608.260	1,89%	10,5533	10,485	10,99	10,99
05/02/2026	688.900	0,48%	10,53	10,435	10,635	10,58
04/02/2026	676.088	0,96%	10,47	10,401	10,5505	10,53
03/02/2026	623.545	-0,95%	10,50	10,25	10,525	10,43
02/02/2026	703.743	0,96%	10,40	10,36	10,7585	10,53
30/01/2026	2.083.360	1,86%	10,185	10,145	10,44	10,43
29/01/2026	434.605	1,09%	10,1302	10,12	10,295	10,24
28/01/2026	508.057	-0,39%	10,15	10,11	10,255	10,13
27/01/2026	385.988	-1,17%	10,28	10,09	10,35	10,17
26/01/2026	617.870	0,64%	10,22	10,10	10,35	10,29
23/01/2026	496.524	-1,26%	10,32	10,125	10,46	10,22
22/01/2026	489.674	1,57%	10,4625	10,24	10,4625	10,35
21/01/2026	740.375	2,00%	10,00	10,00	10,28	10,19
20/01/2026	854.986	-4,95%	10,43	9,975	10,43	9,99
16/01/2026	567.074	-2,14%	10,69	10,50	10,74	10,51
15/01/2026	658.785	0,85%	10,6874	10,56	10,82	10,74
14/01/2026	657.339	1,14%	10,53	10,46	10,65	10,65
13/01/2026	567.534	-0,57%	10,6492	10,50	10,67	10,53
12/01/2026	602.625	-0,09%	10,53	10,43	10,63	10,59
09/01/2026	612.954	1,24%	10,53	10,4001	10,60	10,60
08/01/2026	558.287	2,65%	10,10	10,08	10,47	10,47
07/01/2026	902.759	0,59%	10,20	9,905	10,20	10,20
06/01/2026	1.455.410	0,60%	10,10	9,82	10,165	10,14
05/01/2026	875.260	-2,42%	10,48	10,075	10,52	10,08
02/01/2026	737.640	-2,27%	10,58	10,265	10,62	10,33
31/12/2025	1.135.113	-0,75%	10,63	10,475	10,655	10,57
30/12/2025	526.702	-0,47%	10,74	10,57	10,74	10,57
29/12/2025	571.411	-0,37%	10,90	10,635	10,90	10,70
26/12/2025	563.639	0,94%	10,64	10,61	10,75	10,74
24/12/2025	429.424	0,19%	10,6696	10,54	10,70	10,64
23/12/2025	704.178	-0,09%	10,6785	10,59	10,755	10,62
22/12/2025	759.708	0,09%	10,70	10,57	10,75	10,63
19/12/2025	823.689	1,43%	10,43	10,4101	10,62	10,62
18/12/2025	1.126.444	-0,76%	10,63	10,40	10,65	10,47
17/12/2025	1.517.733	2,13%	10,33	10,33	10,655	10,55
16/12/2025	1.183.960	1,87%	10,24	10,20	10,455	10,33
15/12/2025	585.978	-0,88%	10,23	10,10	10,315	10,14
12/12/2025	609.624	-0,10%	10,30	10,03	10,30	10,23
11/12/2025	1.022.485	3,19%	9,93	9,93	10,255	10,24
10/12/2025	942.450	-0,70%	10,06	9,92	10,0873	9,93
09/12/2025	1.309.572	1,63%	9,8619	9,8619	10,115	10,00
08/12/2025	1.338.045	0,72%	9,83	9,705	9,975	9,84
05/12/2025	850.559	-0,61%	9,8818	9,73	9,94	9,77
04/12/2025	1.197.631	-0,71%	9,90	9,795	9,98	9,83
03/12/2025	1.725.845	4,21%	9,51	9,51	10,08	9,90