Pitney Bowes Inc (PBI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 11/07/2025 |
1.734.765 |
-0,63%
|
11,24
|
10,925
|
11,24
|
11,01
|
| 10/07/2025 |
914.003 |
1,47%
|
11,15
|
10,83
|
11,165
|
11,08
|
| 09/07/2025 |
952.551 |
-1,00%
|
11,245
|
10,83
|
11,34
|
10,92
|
| 08/07/2025 |
879.333 |
-1,25%
|
11,355
|
11,03
|
11,645
|
11,03
|
| 07/07/2025 |
1.016.713 |
-2,70%
|
11,40
|
11,165
|
11,645
|
11,17
|
| 04/07/2025 |
1.128.841 |
2,41%
|
11,48
|
11,21
|
11,505
|
11,48
|
| 03/07/2025 |
1.128.799 |
3,29%
|
11,22
|
11,14
|
11,579
|
11,48
|
| 02/07/2025 |
1.020.795 |
-0,09%
|
10,815
|
10,775
|
11,34
|
11,21
|
| 01/07/2025 |
1.828.119 |
2,84%
|
10,915
|
10,775
|
11,255
|
11,22
|
| 30/06/2025 |
832.411 |
0,28%
|
10,90
|
10,8035
|
11,165
|
10,91
|
| 27/06/2025 |
1.104.133 |
-0,23%
|
10,57
|
10,51
|
11,24
|
10,88
|
| 26/06/2025 |
1.209.611 |
3,40%
|
10,55
|
10,44
|
11,01
|
10,94
|
| 25/06/2025 |
608.389 |
0,86%
|
10,43
|
10,33
|
10,6199
|
10,58
|
| 24/06/2025 |
669.718 |
1,75%
|
10,4499
|
9,98
|
10,59
|
10,49
|
| 23/06/2025 |
850.484 |
0,68%
|
10,23
|
9,98
|
10,315
|
10,31
|
| 20/06/2025 |
954.455 |
-1,49%
|
10,60
|
10,12
|
10,60
|
10,24
|
| 18/06/2025 |
1.032.502 |
0,97%
|
10,49
|
10,275
|
10,56
|
10,39
|
| 17/06/2025 |
849.480 |
-2,28%
|
10,36
|
10,275
|
10,60
|
10,29
|
| 16/06/2025 |
738.464 |
2,43%
|
10,20
|
10,20
|
10,60
|
10,53
|
| 13/06/2025 |
722.508 |
-2,00%
|
10,42
|
10,20
|
10,49
|
10,28
|
| 12/06/2025 |
561.557 |
0,38%
|
10,57
|
10,325
|
10,795
|
10,49
|
| 11/06/2025 |
916.326 |
-0,38%
|
10,565
|
10,415
|
10,795
|
10,45
|
| 10/06/2025 |
883.649 |
-0,38%
|
10,625
|
10,46
|
10,745
|
10,49
|
| 09/06/2025 |
1.072.034 |
0,00%
|
10,62
|
10,51
|
10,65
|
10,53
|
| 06/06/2025 |
715.809 |
2,04%
|
10,19
|
10,11
|
10,57
|
10,53
|
| 05/06/2025 |
1.051.304 |
1,98%
|
10,225
|
10,035
|
10,525
|
10,32
|
| 04/06/2025 |
818.346 |
-0,78%
|
10,25
|
10,035
|
10,35
|
10,12
|
| 03/06/2025 |
777.843 |
-0,68%
|
10,29
|
10,09
|
10,35
|
10,20
|
| 02/06/2025 |
711.603 |
-0,29%
|
10,30
|
10,09
|
10,339
|
10,27
|
| 30/05/2025 |
788.717 |
0,64%
|
10,41
|
10,095
|
10,50
|
10,30
|
| 29/05/2025 |
949.971 |
-0,78%
|
10,46
|
10,095
|
10,55
|
10,24
|
| 28/05/2025 |
950.765 |
-1,71%
|
10,135
|
9,98
|
10,55
|
10,32
|
| 27/05/2025 |
1.532.111 |
4,79%
|
10,17
|
9,98
|
10,55
|
10,50
|
| 23/05/2025 |
1.401.968 |
0,60%
|
9,71
|
9,555
|
10,11
|
10,02
|
| 22/05/2025 |
3.228.430 |
9,45%
|
9,12
|
9,02
|
10,11
|
9,96
|
| 21/05/2025 |
705.842 |
-1,30%
|
9,25
|
9,02
|
9,33
|
9,10
|
| 20/05/2025 |
421.502 |
-0,32%
|
9,25
|
9,17
|
9,38
|
9,22
|
| 19/05/2025 |
509.807 |
-1,28%
|
9,03
|
9,03
|
9,38
|
9,25
|
| 16/05/2025 |
689.185 |
-1,05%
|
9,42
|
9,37
|
9,6299
|
9,37
|
| 15/05/2025 |
599.705 |
1,49%
|
9,50
|
9,3311
|
9,55
|
9,54
|
| 14/05/2025 |
728.195 |
-1,67%
|
9,51
|
9,3311
|
9,645
|
9,40
|
| 13/05/2025 |
792.066 |
1,06%
|
9,69
|
9,3146
|
9,70
|
9,56
|
| 12/05/2025 |
1.071.978 |
1,94%
|
9,69
|
9,3146
|
9,72
|
9,46
|
| 09/05/2025 |
897.302 |
-1,38%
|
9,35
|
9,06
|
9,72
|
9,28
|
| 08/05/2025 |
1.611.643 |
5,14%
|
9,14
|
8,81
|
9,72
|
9,41
|
| 07/05/2025 |
963.718 |
-1,11%
|
8,94
|
8,81
|
9,16
|
8,95
|
| 06/05/2025 |
575.335 |
0,33%
|
8,965
|
8,85
|
9,35
|
9,05
|
| 05/05/2025 |
631.114 |
-0,22%
|
9,00
|
8,93
|
9,125
|
9,02
|
| 02/05/2025 |
623.939 |
3,31%
|
8,715
|
8,64
|
9,07
|
9,04
|
| 01/05/2025 |
826.804 |
0,81%
|
8,39
|
8,35
|
8,96
|
8,75
|
| 30/04/2025 |
583.782 |
0,99%
|
8,52
|
8,35
|
8,73
|
8,68
|
| 29/04/2025 |
1.349.106 |
0,59%
|
8,59
|
8,40
|
8,635
|
8,59
|
| 28/04/2025 |
620.417 |
0,83%
|
8,70
|
8,40
|
8,70
|
8,54
|
| 25/04/2025 |
474.221 |
0,00%
|
8,29
|
8,2375
|
8,505
|
8,47
|
| 24/04/2025 |
687.253 |
1,93%
|
8,40
|
8,23
|
8,53
|
8,47
|
