Pitney Bowes Inc (PBI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
1.995.166 |
-2,96%
|
9,8313
|
9,45
|
9,8313
|
9,50
|
| 01/12/2025 |
991.814 |
-0,66%
|
9,7375
|
9,72
|
9,8099
|
9,79
|
| 28/11/2025 |
636.858 |
-0,71%
|
9,96
|
9,79
|
9,96
|
9,86
|
| 26/11/2025 |
1.126.352 |
-0,30%
|
9,9001
|
9,87
|
10,02
|
9,87
|
| 25/11/2025 |
919.210 |
1,85%
|
9,72
|
9,72
|
10,015
|
9,90
|
| 24/11/2025 |
1.148.879 |
0,94%
|
9,66
|
9,63
|
9,80
|
9,72
|
| 21/11/2025 |
1.383.621 |
2,72%
|
9,40
|
9,40
|
9,94
|
9,63
|
| 20/11/2025 |
1.082.785 |
-0,95%
|
9,5382
|
9,38
|
9,645
|
9,39
|
| 19/11/2025 |
948.194 |
3,32%
|
9,20
|
9,20
|
9,505
|
9,48
|
| 18/11/2025 |
1.037.522 |
1,77%
|
9,02
|
8,95
|
9,19
|
9,18
|
| 17/11/2025 |
1.109.738 |
-1,69%
|
9,17
|
9,01
|
9,29
|
9,02
|
| 14/11/2025 |
1.362.401 |
-0,97%
|
9,11
|
9,065
|
9,28
|
9,17
|
| 13/11/2025 |
975.317 |
-0,96%
|
9,34
|
9,25
|
9,435
|
9,26
|
| 12/11/2025 |
1.040.811 |
-0,95%
|
9,41
|
9,34
|
9,57
|
9,35
|
| 11/11/2025 |
1.148.127 |
1,83%
|
9,2463
|
9,2463
|
9,475
|
9,44
|
| 10/11/2025 |
1.377.314 |
-0,75%
|
9,36
|
9,18
|
9,4152
|
9,27
|
| 07/11/2025 |
1.420.443 |
0,59%
|
9,2401
|
9,2401
|
9,505
|
9,34
|
| 06/11/2025 |
1.482.249 |
-1,37%
|
9,66
|
9,295
|
9,66
|
9,37
|
| 05/11/2025 |
1.855.160 |
-1,10%
|
9,63
|
9,36
|
9,66
|
9,48
|
| 04/11/2025 |
1.879.163 |
-2,59%
|
9,83
|
9,47
|
9,96
|
9,58
|
| 03/11/2025 |
1.821.014 |
-0,51%
|
9,88
|
9,60
|
9,945
|
9,83
|
| 31/10/2025 |
1.815.886 |
-1,50%
|
10,03
|
9,8501
|
10,16
|
9,88
|
| 30/10/2025 |
4.836.099 |
-10,57%
|
11,07
|
9,89
|
11,6099
|
10,03
|
| 29/10/2025 |
2.120.875 |
-4,92%
|
11,70
|
11,19
|
11,84
|
11,21
|
| 28/10/2025 |
637.300 |
-0,67%
|
11,82
|
11,672
|
11,94
|
11,79
|
| 27/10/2025 |
640.879 |
0,85%
|
11,94
|
11,765
|
11,98
|
11,87
|
| 24/10/2025 |
662.388 |
0,94%
|
11,73
|
11,73
|
11,955
|
11,77
|
| 23/10/2025 |
697.337 |
1,13%
|
11,60
|
11,46
|
11,82
|
11,66
|
| 22/10/2025 |
952.027 |
-1,28%
|
11,58
|
11,49
|
11,755
|
11,53
|
| 21/10/2025 |
778.560 |
2,55%
|
11,20
|
11,20
|
11,695
|
11,68
|
| 20/10/2025 |
993.357 |
1,07%
|
11,37
|
11,24
|
11,555
|
11,39
|
| 17/10/2025 |
667.753 |
1,17%
|
11,1897
|
11,1588
|
11,3415
|
11,27
|
| 16/10/2025 |
600.447 |
-0,98%
|
11,2717
|
11,075
|
11,30
|
11,14
|
| 15/10/2025 |
554.907 |
2,13%
|
11,06
|
11,05
|
11,27
|
11,25
|
| 14/10/2025 |
595.265 |
0,41%
|
10,91
|
10,80
|
11,095
|
11,02
|
| 13/10/2025 |
561.792 |
0,46%
|
10,94
|
10,94
|
11,32
|
10,99
|
| 10/10/2025 |
750.604 |
-5,12%
|
11,60
|
10,92
|
11,60
|
10,94
|
| 09/10/2025 |
1.333.541 |
3,50%
|
11,17
|
11,05
|
11,54
|
11,53
|
| 08/10/2025 |
826.881 |
1,18%
|
11,03
|
10,88
|
11,165
|
11,14
|
| 07/10/2025 |
987.577 |
0,46%
|
11,02
|
10,9315
|
11,155
|
11,01
|
| 06/10/2025 |
1.330.230 |
-1,44%
|
11,13
|
10,92
|
11,20
|
10,96
|
| 03/10/2025 |
831.081 |
-1,33%
|
11,25
|
11,065
|
11,49
|
11,12
|
| 02/10/2025 |
567.529 |
-0,79%
|
11,36
|
11,245
|
11,47
|
11,27
|
| 01/10/2025 |
572.854 |
-0,44%
|
11,51
|
11,175
|
11,51
|
11,36
|
| 30/09/2025 |
648.610 |
1,74%
|
11,18
|
11,165
|
11,44
|
11,41
|
| 29/09/2025 |
916.892 |
-0,53%
|
11,3105
|
11,065
|
11,41
|
11,22
|
| 26/09/2025 |
1.719.248 |
-2,26%
|
11,53
|
11,135
|
11,61
|
11,28
|
| 25/09/2025 |
1.113.131 |
-3,96%
|
11,9406
|
11,455
|
12,045
|
11,53
|
| 24/09/2025 |
1.082.574 |
0,29%
|
12,00
|
11,91
|
12,15
|
11,99
|
| 23/09/2025 |
845.929 |
1,44%
|
11,82
|
11,76
|
12,0189
|
11,96
|
| 22/09/2025 |
570.145 |
0,09%
|
11,70
|
11,57
|
11,81
|
11,79
|
| 19/09/2025 |
989.311 |
1,60%
|
11,60
|
11,50
|
11,79
|
11,79
|
| 18/09/2025 |
724.163 |
2,56%
|
11,46
|
11,37
|
11,695
|
11,60
|
| 17/09/2025 |
751.370 |
-0,57%
|
11,33
|
11,29
|
11,59
|
11,33
|
| 16/09/2025 |
1.255.449 |
-0,04%
|
11,4884
|
11,17
|
11,4884
|
11,38
|
| 15/09/2025 |
1.000.255 |
-0,35%
|
11,66
|
11,315
|
11,66
|
11,38
|
| 12/09/2025 |
940.452 |
-0,26%
|
11,546
|
11,30
|
11,546
|
11,41
|
| 11/09/2025 |
1.501.622 |
0,44%
|
11,30
|
11,225
|
11,53
|
11,43
|
| 10/09/2025 |
1.758.346 |
-3,32%
|
11,7992
|
11,23
|
11,869
|
11,37
|
| 09/09/2025 |
4.211.863 |
-7,33%
|
12,66
|
11,74
|
12,67
|
11,74
|
| 08/09/2025 |
2.431.124 |
3,38%
|
12,28
|
12,25
|
12,775
|
12,68
|
| 05/09/2025 |
1.418.671 |
0,33%
|
12,28
|
12,155
|
12,375
|
12,28
|
| 04/09/2025 |
1.097.628 |
2,00%
|
12,06
|
11,99
|
12,27
|
12,24
|
| 03/09/2025 |
753.233 |
-0,08%
|
11,91
|
11,91
|
12,11
|
12,00
|
| 02/09/2025 |
1.079.061 |
-0,91%
|
11,99
|
11,814
|
12,025
|
12,01
|
| 29/08/2025 |
881.328 |
0,66%
|
12,07
|
11,93
|
12,185
|
12,12
|
| 28/08/2025 |
657.231 |
-2,15%
|
12,4089
|
11,94
|
12,4399
|
12,04
|
| 27/08/2025 |
1.716.402 |
0,49%
|
12,24
|
11,985
|
12,305
|
12,30
|
| 26/08/2025 |
2.329.934 |
-1,01%
|
12,3982
|
12,0611
|
12,46
|
12,24
|
| 25/08/2025 |
1.692.202 |
4,78%
|
11,80
|
11,80
|
12,46
|
12,38
|
| 22/08/2025 |
1.269.283 |
4,78%
|
11,40
|
11,22
|
11,93
|
11,82
|
| 21/08/2025 |
1.545.931 |
-0,35%
|
11,24
|
11,24
|
11,49
|
11,30
|
| 20/08/2025 |
1.363.324 |
-0,70%
|
11,46
|
11,115
|
11,49
|
11,34
|
| 19/08/2025 |
1.074.209 |
2,84%
|
11,18
|
11,145
|
11,43
|
11,42
|
| 18/08/2025 |
1.206.036 |
-1,42%
|
11,28
|
11,095
|
11,34
|
11,11
|
| 15/08/2025 |
929.897 |
0,62%
|
11,21
|
11,08
|
11,29
|
11,28
|
| 14/08/2025 |
1.104.952 |
-3,11%
|
11,41
|
11,195
|
11,53
|
11,21
|
| 13/08/2025 |
1.023.507 |
0,26%
|
11,60
|
11,475
|
11,72
|
11,57
|
| 12/08/2025 |
1.464.512 |
3,87%
|
11,21
|
11,125
|
11,605
|
11,54
|
| 11/08/2025 |
1.739.453 |
0,09%
|
11,10
|
10,92
|
11,245
|
11,11
|
| 08/08/2025 |
2.148.160 |
0,00%
|
11,221
|
10,98
|
11,30
|
11,10
|
| 07/08/2025 |
1.779.387 |
-1,84%
|
11,55
|
11,14
|
11,6699
|
11,19
|
| 06/08/2025 |
16.105.176 |
1,97%
|
11,35
|
10,965
|
11,48
|
11,40
|
| 05/08/2025 |
1.058.928 |
-3,04%
|
11,53
|
11,0747
|
11,79
|
11,18
|
| 04/08/2025 |
1.180.853 |
2,53%
|
11,35
|
11,04
|
11,605
|
11,53
|
| 01/08/2025 |
1.565.163 |
-0,97%
|
11,36
|
10,96
|
11,40
|
11,25
|
| 31/07/2025 |
3.182.661 |
-0,04%
|
11,87
|
11,03
|
12,00
|
11,36
|
| 30/07/2025 |
2.099.948 |
-1,60%
|
11,79
|
11,37
|
11,79
|
11,38
|
| 29/07/2025 |
2.043.750 |
-4,46%
|
12,32
|
11,50
|
12,355
|
11,57
|
| 28/07/2025 |
1.468.645 |
-1,38%
|
12,42
|
11,925
|
12,42
|
12,11
|
| 25/07/2025 |
1.078.431 |
1,32%
|
12,54
|
12,08
|
12,625
|
12,28
|
| 24/07/2025 |
1.058.972 |
-3,81%
|
12,85
|
12,12
|
13,11
|
12,12
|
| 23/07/2025 |
1.929.593 |
-1,49%
|
12,47
|
12,385
|
13,11
|
12,60
|
| 22/07/2025 |
1.639.495 |
2,65%
|
12,08
|
12,04
|
12,83
|
12,79
|
| 21/07/2025 |
1.585.913 |
3,57%
|
12,3098
|
12,04
|
12,47
|
12,46
|
| 18/07/2025 |
1.202.367 |
2,21%
|
11,73
|
11,66
|
12,035
|
12,03
|
| 17/07/2025 |
1.106.939 |
0,60%
|
11,79
|
11,6108
|
11,93
|
11,77
|
| 16/07/2025 |
1.110.332 |
0,00%
|
11,76
|
11,6108
|
12,185
|
11,70
|
| 15/07/2025 |
1.586.834 |
-3,31%
|
12,25
|
11,47
|
12,55
|
11,70
|
| 14/07/2025 |
3.432.435 |
9,90%
|
11,6199
|
11,45
|
12,55
|
12,10
|
