Pitney Bowes Inc (PBI)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
302.572 |
0,52%
|
3,91
|
3,78
|
3,91
|
3,86
|
27/02/2024 |
375.793 |
-0,52%
|
3,91
|
3,82
|
3,9296
|
3,84
|
26/02/2024 |
327.343 |
1,31%
|
3,79
|
3,78
|
3,90
|
3,86
|
23/02/2024 |
297.952 |
0,53%
|
3,77
|
3,74
|
3,86
|
3,81
|
22/02/2024 |
426.939 |
-0,79%
|
3,86
|
3,76
|
3,87
|
3,79
|
21/02/2024 |
401.275 |
-3,05%
|
3,965
|
3,80
|
3,94
|
3,82
|
20/02/2024 |
398.621 |
-2,23%
|
3,965
|
3,91
|
4,00
|
3,94
|
19/02/2024 |
301.480 |
-1,71%
|
4,03
|
3,98
|
4,095
|
4,03
|
16/02/2024 |
301.480 |
-1,71%
|
4,03
|
3,98
|
4,095
|
4,03
|
15/02/2024 |
621.445 |
1,99%
|
4,08
|
4,00
|
4,155
|
4,10
|
14/02/2024 |
402.155 |
1,13%
|
4,055
|
3,985
|
4,08
|
4,015
|
13/02/2024 |
690.830 |
-5,25%
|
4,01
|
3,89
|
4,07
|
3,97
|
12/02/2024 |
599.541 |
3,20%
|
4,07
|
4,07
|
4,23
|
4,19
|
09/02/2024 |
439.050 |
3,57%
|
3,96
|
3,9275
|
4,065
|
4,06
|
08/02/2024 |
446.130 |
2,08%
|
3,84
|
3,82
|
3,945
|
3,92
|
07/02/2024 |
476.051 |
-1,02%
|
3,92
|
3,84
|
3,93
|
3,89
|
06/02/2024 |
824.280 |
5,08%
|
3,70
|
3,71
|
3,98
|
3,93
|
05/02/2024 |
1.585.115 |
-7,88%
|
3,98
|
3,68
|
3,94
|
3,74
|
02/02/2024 |
841.921 |
-2,17%
|
4,04
|
4,01
|
4,11
|
4,06
|
01/02/2024 |
2.050.589 |
0,97%
|
4,35
|
3,84
|
4,53
|
4,15
|
31/01/2024 |
872.030 |
-4,42%
|
4,32
|
4,115
|
4,40
|
4,11
|
30/01/2024 |
518.136 |
-1,83%
|
4,32
|
4,255
|
4,37
|
4,30
|
29/01/2024 |
379.233 |
-0,46%
|
4,37
|
4,2945
|
4,395
|
4,38
|
26/01/2024 |
340.157 |
0,92%
|
4,43
|
4,35
|
4,44
|
4,40
|
25/01/2024 |
397.563 |
1,87%
|
4,35
|
4,32
|
4,43
|
4,36
|
24/01/2024 |
293.721 |
-1,16%
|
4,42
|
4,25
|
4,40
|
4,28
|
23/01/2024 |
390.298 |
-1,14%
|
4,20
|
4,26
|
4,40
|
4,33
|
22/01/2024 |
842.309 |
4,79%
|
4,20
|
4,20
|
4,40
|
4,38
|
19/01/2024 |
337.247 |
0,72%
|
4,155
|
4,0752
|
4,19
|
4,18
|
18/01/2024 |
483.065 |
0,73%
|
4,155
|
4,04
|
4,19
|
4,15
|
17/01/2024 |
633.065 |
0,24%
|
4,18
|
4,02
|
4,12
|
4,12
|
16/01/2024 |
527.917 |
-1,44%
|
4,265
|
4,085
|
4,195
|
4,11
|
15/01/2024 |
661.167 |
-1,65%
|
4,265
|
4,13
|
4,365
|
4,17
|
12/01/2024 |
661.167 |
-1,65%
|
4,265
|
4,13
|
4,365
|
4,17
|
11/01/2024 |
503.964 |
-0,24%
|
4,23
|
4,14
|
4,26
|
4,24
|
10/01/2024 |
572.714 |
-0,24%
|
4,235
|
4,2014
|
4,295
|
4,25
|
09/01/2024 |
676.292 |
1,43%
|
4,16
|
4,149
|
4,285
|
4,26
|
08/01/2024 |
676.455 |
0,95%
|
4,23
|
4,20
|
4,2616
|
4,27
|
05/01/2024 |
433.306 |
0,71%
|
4,17
|
4,14
|
4,25
|
4,23
|
04/01/2024 |
562.320 |
1,21%
|
4,18
|
4,14
|
4,25
|
4,20
|
03/01/2024 |
792.623 |
-4,60%
|
4,22
|
4,135
|
4,28
|
4,15
|
02/01/2024 |
412.817 |
-1,02%
|
4,34
|
4,30
|
4,425
|
4,355
|
29/12/2023 |
449.328 |
0,92%
|
4,34
|
4,35
|
4,4475
|
4,40
|
28/12/2023 |
465.964 |
1,40%
|
4,25
|
4,24
|
4,41
|
4,36
|
27/12/2023 |
355.449 |
-0,23%
|
4,30
|
4,23
|
4,335
|
4,30
|
26/12/2023 |
225.113 |
0,70%
|
4,30
|
4,23
|
4,32
|
4,31
|
22/12/2023 |
502.051 |
4,65%
|
4,09
|
4,09
|
4,34
|
4,28
|
21/12/2023 |
376.444 |
3,02%
|
4,09
|
4,01
|
4,135
|
4,09
|
20/12/2023 |
614.133 |
-4,11%
|
4,11
|
3,97
|
4,245
|
3,97
|
19/12/2023 |
372.233 |
1,72%
|
4,17
|
4,12
|
4,25
|
4,14
|
18/12/2023 |
360.567 |
-2,16%
|
4,465
|
4,075
|
4,20
|
4,07
|
15/12/2023 |
664.221 |
-6,31%
|
4,465
|
4,11
|
4,42
|
4,16
|
14/12/2023 |
525.970 |
0,93%
|
4,42
|
4,40
|
4,58
|
4,36
|
13/12/2023 |
496.212 |
5,37%
|
4,11
|
4,015
|
4,385
|
4,32
|
12/12/2023 |
397.178 |
-0,73%
|
4,165
|
4,055
|
4,16
|
4,10
|
11/12/2023 |
261.791 |
-1,43%
|
4,165
|
4,105
|
4,17
|
4,13
|
08/12/2023 |
368.243 |
-0,24%
|
4,17
|
4,04
|
4,202
|
4,19
|
07/12/2023 |
229.842 |
0,96%
|
4,17
|
4,14
|
4,245
|
4,20
|
06/12/2023 |
410.927 |
0,00%
|
4,15
|
4,16
|
4,25
|
4,16
|
05/12/2023 |
487.687 |
-3,26%
|
4,24
|
4,045
|
4,2466
|
4,16
|
04/12/2023 |
373.972 |
0,00%
|
4,18
|
4,22
|
4,36
|
4,30
|
01/12/2023 |
380.407 |
6,44%
|
3,99
|
3,989
|
4,305
|
4,30
|
30/11/2023 |
444.478 |
-2,18%
|
4,07
|
3,99
|
4,17
|
4,04
|
29/11/2023 |
452.200 |
2,48%
|
4,07
|
4,0203
|
4,16
|
4,13
|
28/11/2023 |
318.580 |
-0,25%
|
4,04
|
3,93
|
4,10
|
4,03
|
27/11/2023 |
407.699 |
2,54%
|
3,90
|
3,85
|
4,06
|
4,04
|
24/11/2023 |
83.190 |
1,52%
|
3,97
|
3,91
|
4,00
|
4,00
|
23/11/2023 |
179.485 |
0,52%
|
3,905
|
3,88
|
3,97
|
3,90
|
22/11/2023 |
174.979 |
1,55%
|
3,905
|
3,88
|
3,97
|
3,94
|
21/11/2023 |
232.395 |
-2,51%
|
3,94
|
3,85
|
3,94
|
3,88
|
20/11/2023 |
253.117 |
1,53%
|
3,93
|
3,8706
|
4,0099
|
3,98
|
17/11/2023 |
592.081 |
0,26%
|
3,94
|
3,89
|
4,015
|
3,92
|
16/11/2023 |
451.483 |
-2,25%
|
3,92
|
3,83
|
4,21
|
3,91
|
15/11/2023 |
518.842 |
-3,15%
|
4,055
|
3,96
|
4,21
|
4,00
|
14/11/2023 |
784.154 |
6,72%
|
4,00
|
4,0523
|
4,23
|
4,13
|
13/11/2023 |
280.105 |
-2,73%
|
4,00
|
3,875
|
4,03
|
3,92
|
10/11/2023 |
480.398 |
1,51%
|
3,95
|
3,88
|
4,115
|
4,03
|
09/11/2023 |
435.145 |
-2,22%
|
3,88
|
3,91
|
4,135
|
3,97
|
08/11/2023 |
565.223 |
4,10%
|
3,88
|
3,86
|
4,07
|
4,06
|
07/11/2023 |
347.746 |
-1,76%
|
3,97
|
3,83
|
3,97
|
3,90
|
06/11/2023 |
803.172 |
-3,41%
|
4,04
|
3,835
|
4,20
|
3,97
|
03/11/2023 |
1.156.894 |
3,27%
|
3,58
|
3,95
|
4,36
|
4,11
|
02/11/2023 |
2.270.647 |
25,55%
|
3,58
|
3,60
|
4,005
|
3,98
|
01/11/2023 |
398.484 |
-1,86%
|
3,14
|
3,155
|
3,285
|
3,17
|
31/10/2023 |
367.319 |
2,87%
|
3,16
|
3,09
|
3,23
|
3,23
|
30/10/2023 |
660.887 |
2,61%
|
3,16
|
3,045
|
3,1901
|
3,14
|
27/10/2023 |
292.707 |
-5,91%
|
3,275
|
3,05
|
3,28
|
3,0674
|
26/10/2023 |
253.732 |
1,88%
|
3,23
|
3,182
|
3,30
|
3,26
|
25/10/2023 |
330.082 |
-1,84%
|
3,17
|
3,16
|
3,28
|
3,20
|
24/10/2023 |
363.890 |
-1,21%
|
3,33
|
3,255
|
3,355
|
3,26
|
23/10/2023 |
338.610 |
-2,94%
|
3,38
|
3,29
|
3,43
|
3,30
|
20/10/2023 |
296.976 |
-2,16%
|
3,465
|
3,39
|
3,49
|
3,405
|
19/10/2023 |
388.363 |
-3,33%
|
3,55
|
3,48
|
3,595
|
3,48
|
18/10/2023 |
472.608 |
-4,51%
|
3,62
|
3,585
|
3,73
|
3,60
|
17/10/2023 |
305.044 |
4,14%
|
3,62
|
3,60
|
3,805
|
3,77
|
16/10/2023 |
295.586 |
0,00%
|
3,665
|
3,60
|
3,6849
|
3,62
|
13/10/2023 |
424.011 |
-0,82%
|
3,665
|
3,565
|
3,68
|
3,62
|
12/10/2023 |
488.100 |
-3,18%
|
3,75
|
3,615
|
3,79
|
3,65
|
11/10/2023 |
333.765 |
1,34%
|
3,76
|
3,68
|
3,78
|
3,77
|
10/10/2023 |
427.736 |
1,64%
|
3,695
|
3,6502
|
3,82
|
3,72
|