Pitney Bowes Inc (PBI)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
443.870 |
0,27%
|
3,60
|
3,55
|
3,72
|
3,66
|
06/10/2023 |
805.249 |
-2,15%
|
3,75
|
3,531
|
3,75
|
3,65
|
05/10/2023 |
1.071.008 |
7,80%
|
3,83
|
3,41
|
3,735
|
3,73
|
04/10/2023 |
1.333.636 |
-8,22%
|
3,83
|
3,385
|
3,86
|
3,46
|
03/10/2023 |
1.864.117 |
8,02%
|
3,47
|
3,45
|
3,8296
|
3,77
|
02/10/2023 |
1.885.076 |
15,56%
|
2,96
|
3,01
|
3,515
|
3,49
|
29/09/2023 |
412.261 |
0,33%
|
2,96
|
3,01
|
3,11
|
3,02
|
28/09/2023 |
335.607 |
2,03%
|
2,96
|
2,8711
|
3,03
|
3,01
|
27/09/2023 |
405.635 |
2,08%
|
2,96
|
2,8711
|
2,9899
|
2,95
|
26/09/2023 |
410.177 |
-3,67%
|
2,95
|
2,90
|
3,01
|
2,89
|
25/09/2023 |
252.007 |
-1,64%
|
3,235
|
2,99
|
3,08
|
3,00
|
22/09/2023 |
311.260 |
-4,39%
|
3,235
|
3,05
|
3,26
|
3,05
|
21/09/2023 |
458.241 |
-3,33%
|
3,24
|
3,18
|
3,29
|
3,19
|
20/09/2023 |
369.088 |
4,43%
|
3,205
|
3,195
|
3,345
|
3,30
|
19/09/2023 |
271.890 |
0,64%
|
3,25
|
3,14
|
3,205
|
3,16
|
18/09/2023 |
352.816 |
-4,56%
|
3,25
|
3,14
|
3,27
|
3,14
|
15/09/2023 |
1.461.714 |
0,00%
|
3,29
|
3,27
|
3,41
|
3,29
|
14/09/2023 |
826.558 |
8,58%
|
3,045
|
3,035
|
3,30
|
3,29
|
13/09/2023 |
898.880 |
4,48%
|
2,92
|
2,89
|
3,03
|
3,03
|
12/09/2023 |
666.252 |
1,75%
|
2,92
|
2,815
|
2,915
|
2,90
|
11/09/2023 |
849.696 |
-1,04%
|
2,92
|
2,805
|
2,9288
|
2,85
|
08/09/2023 |
1.112.988 |
-1,37%
|
2,92
|
2,80
|
2,9381
|
2,88
|
07/09/2023 |
1.420.392 |
-2,01%
|
2,97
|
2,86
|
2,98
|
2,92
|
06/09/2023 |
1.821.879 |
-0,33%
|
3,02
|
2,98
|
3,135
|
2,99
|
05/09/2023 |
1.689.764 |
-8,82%
|
3,29
|
2,91
|
3,2301
|
3,00
|
04/09/2023 |
603.997 |
0,00%
|
3,33
|
3,27
|
3,342
|
3,29
|
01/09/2023 |
603.997 |
0,00%
|
3,33
|
3,27
|
3,342
|
3,29
|
31/08/2023 |
446.025 |
-5,22%
|
3,475
|
3,285
|
3,4894
|
3,2982
|
30/08/2023 |
262.909 |
0,58%
|
3,42
|
3,41
|
3,49
|
3,48
|
29/08/2023 |
320.983 |
0,29%
|
3,525
|
3,415
|
3,49
|
3,46
|
28/08/2023 |
222.608 |
0,59%
|
3,525
|
3,40
|
3,49
|
3,40
|
25/08/2023 |
165.229 |
-3,15%
|
3,525
|
3,37
|
3,545
|
3,38
|
24/08/2023 |
313.409 |
-1,41%
|
3,515
|
3,48
|
3,58
|
3,49
|
23/08/2023 |
304.440 |
1,43%
|
3,495
|
3,47
|
3,57
|
3,54
|
22/08/2023 |
316.344 |
-0,29%
|
3,57
|
3,46
|
3,54
|
3,49
|
21/08/2023 |
502.610 |
-0,85%
|
3,545
|
3,445
|
3,55
|
3,50
|
18/08/2023 |
300.345 |
2,29%
|
3,46
|
3,46
|
3,59
|
3,58
|
17/08/2023 |
262.135 |
1,16%
|
3,46
|
3,47
|
3,57
|
3,50
|
16/08/2023 |
226.907 |
-2,26%
|
3,55
|
3,45
|
3,56
|
3,46
|
15/08/2023 |
175.597 |
-1,67%
|
3,56
|
3,505
|
3,5885
|
3,54
|
14/08/2023 |
487.332 |
2,86%
|
3,44
|
3,41
|
3,60
|
3,60
|
11/08/2023 |
354.804 |
0,58%
|
3,52
|
3,4201
|
3,515
|
3,50
|
10/08/2023 |
337.887 |
-0,86%
|
3,525
|
3,45
|
3,5899
|
3,48
|
09/08/2023 |
376.621 |
1,45%
|
3,41
|
3,385
|
3,52
|
3,51
|
08/08/2023 |
603.577 |
1,47%
|
3,35
|
3,28
|
3,46
|
3,46
|
07/08/2023 |
445.631 |
-1,16%
|
3,47
|
3,325
|
3,47
|
3,41
|
04/08/2023 |
373.133 |
0,73%
|
3,49
|
3,40
|
3,50
|
3,445
|
03/08/2023 |
981.271 |
-10,00%
|
3,48
|
3,29
|
3,70
|
3,42
|
02/08/2023 |
669.061 |
-1,04%
|
3,80
|
3,79
|
3,865
|
3,80
|
01/08/2023 |
298.423 |
-2,54%
|
3,89
|
3,80
|
3,90
|
3,84
|
31/07/2023 |
284.592 |
1,29%
|
3,89
|
3,8659
|
3,95
|
3,94
|
28/07/2023 |
254.939 |
0,78%
|
3,915
|
3,87
|
3,97
|
3,89
|
27/07/2023 |
412.482 |
-0,77%
|
3,90
|
3,83
|
3,9529
|
3,86
|
26/07/2023 |
319.928 |
0,78%
|
3,76
|
3,805
|
3,90
|
3,89
|
25/07/2023 |
245.378 |
0,78%
|
3,76
|
3,79
|
3,87
|
3,86
|
24/07/2023 |
260.037 |
2,96%
|
3,76
|
3,74
|
3,84
|
3,83
|
21/07/2023 |
233.501 |
-0,80%
|
3,79
|
3,70
|
3,79
|
3,72
|
20/07/2023 |
227.091 |
-1,83%
|
3,82
|
3,73
|
3,825
|
3,75
|
19/07/2023 |
415.468 |
3,24%
|
3,72
|
3,6756
|
3,82
|
3,82
|
18/07/2023 |
219.755 |
1,65%
|
3,67
|
3,64
|
3,75
|
3,70
|
17/07/2023 |
191.635 |
1,68%
|
3,59
|
3,5799
|
3,6785
|
3,64
|
14/07/2023 |
192.402 |
-2,98%
|
3,69
|
3,535
|
3,68
|
3,58
|
13/07/2023 |
298.273 |
-0,81%
|
3,72
|
3,64
|
3,75
|
3,69
|
12/07/2023 |
337.718 |
2,48%
|
3,68
|
3,6308
|
3,75
|
3,72
|
11/07/2023 |
170.491 |
1,97%
|
3,59
|
3,57
|
3,645
|
3,63
|
10/07/2023 |
209.329 |
0,57%
|
3,49
|
3,4899
|
3,64
|
3,56
|
07/07/2023 |
700.731 |
4,73%
|
3,44
|
3,395
|
3,565
|
3,54
|
06/07/2023 |
261.505 |
-1,17%
|
3,39
|
3,36
|
3,40
|
3,38
|
05/07/2023 |
247.080 |
-3,93%
|
3,54
|
3,395
|
3,54
|
3,42
|
04/07/2023 |
143.516 |
0,00%
|
3,50
|
3,51
|
3,58
|
3,54
|
03/07/2023 |
143.516 |
0,00%
|
3,50
|
3,51
|
3,58
|
3,54
|
30/06/2023 |
307.236 |
0,57%
|
3,53
|
3,485
|
3,599
|
3,54
|
29/06/2023 |
232.782 |
3,23%
|
3,41
|
3,40
|
3,5514
|
3,52
|
28/06/2023 |
402.623 |
-1,45%
|
3,43
|
3,39
|
3,46
|
3,41
|
27/06/2023 |
240.750 |
3,59%
|
3,34
|
3,305
|
3,485
|
3,46
|
26/06/2023 |
222.804 |
1,52%
|
3,36
|
3,28
|
3,375
|
3,34
|
23/06/2023 |
351.961 |
-2,94%
|
3,36
|
3,275
|
3,40
|
3,30
|
22/06/2023 |
274.393 |
-3,13%
|
3,55
|
3,3691
|
3,47
|
3,40
|
21/06/2023 |
288.305 |
-2,77%
|
3,55
|
3,50
|
3,59
|
3,51
|
20/06/2023 |
301.475 |
-0,82%
|
3,65
|
3,55
|
3,64
|
3,61
|
19/06/2023 |
344.632 |
-0,27%
|
3,65
|
3,56
|
3,70
|
3,64
|
16/06/2023 |
344.632 |
-0,27%
|
3,65
|
3,56
|
3,70
|
3,64
|
15/06/2023 |
232.133 |
0,00%
|
3,65
|
3,595
|
3,68
|
3,65
|
14/06/2023 |
404.843 |
-2,41%
|
3,65
|
3,63
|
3,80
|
3,65
|
13/06/2023 |
412.869 |
3,60%
|
3,65
|
3,64
|
3,76
|
3,74
|
12/06/2023 |
233.473 |
0,28%
|
3,71
|
3,56
|
3,6599
|
3,61
|
09/06/2023 |
214.092 |
-2,70%
|
3,71
|
3,57
|
3,71
|
3,60
|
08/06/2023 |
406.006 |
-1,86%
|
3,76
|
3,62
|
3,7899
|
3,70
|
07/06/2023 |
532.920 |
8,02%
|
3,52
|
3,52
|
3,805
|
3,77
|
06/06/2023 |
407.345 |
4,49%
|
3,35
|
3,285
|
3,52
|
3,49
|
05/06/2023 |
440.418 |
-4,02%
|
3,46
|
3,34
|
3,48
|
3,34
|
02/06/2023 |
540.480 |
3,26%
|
3,32
|
3,415
|
3,56
|
3,48
|
01/06/2023 |
579.005 |
1,51%
|
3,32
|
3,28
|
3,43
|
3,37
|
31/05/2023 |
384.181 |
1,81%
|
3,32
|
3,27
|
3,37
|
3,37
|
30/05/2023 |
384.181 |
1,81%
|
3,32
|
3,27
|
3,37
|
3,37
|
29/05/2023 |
441.563 |
1,85%
|
3,245
|
3,23
|
3,38
|
3,31
|
26/05/2023 |
441.563 |
1,85%
|
3,245
|
3,23
|
3,38
|
3,31
|
25/05/2023 |
514.445 |
-1,22%
|
3,29
|
3,20
|
3,315
|
3,25
|
24/05/2023 |
410.611 |
-1,79%
|
3,31
|
3,225
|
3,329
|
3,29
|
23/05/2023 |
471.295 |
4,04%
|
3,21
|
3,215
|
3,39
|
3,35
|