Pitney Bowes Inc (PBI)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
385.914 |
1,33%
|
3,69
|
3,66
|
3,815
|
3,80
|
29/12/2022 |
536.914 |
3,59%
|
3,52
|
3,37
|
3,755
|
3,75
|
28/12/2022 |
361.253 |
-3,98%
|
3,78
|
3,60
|
3,7985
|
3,62
|
27/12/2022 |
220.741 |
-0,53%
|
3,76
|
3,72
|
3,80
|
3,77
|
23/12/2022 |
221.779 |
0,54%
|
3,73
|
3,68
|
3,81
|
3,74
|
22/12/2022 |
670.464 |
-2,36%
|
3,75
|
3,60
|
3,76
|
3,72
|
21/12/2022 |
527.094 |
-0,27%
|
3,825
|
3,765
|
3,96
|
3,76
|
20/12/2022 |
759.809 |
1,07%
|
3,67
|
3,67
|
3,82
|
3,77
|
19/12/2022 |
492.930 |
-3,12%
|
3,83
|
3,72
|
3,8972
|
3,73
|
16/12/2022 |
494.178 |
-3,75%
|
3,97
|
3,839
|
4,00
|
3,85
|
15/12/2022 |
545.247 |
-5,21%
|
4,15
|
3,985
|
4,19
|
4,00
|
14/12/2022 |
416.215 |
-0,47%
|
4,30
|
4,155
|
4,32
|
4,22
|
13/12/2022 |
779.431 |
-1,40%
|
4,45
|
4,2115
|
4,485
|
4,24
|
12/12/2022 |
1.282.484 |
12,27%
|
3,86
|
3,86
|
4,345
|
4,30
|
09/12/2022 |
310.796 |
0,79%
|
3,78
|
3,755
|
3,885
|
3,83
|
08/12/2022 |
700.687 |
0,53%
|
3,80
|
3,79
|
4,0183
|
3,80
|
07/12/2022 |
400.577 |
-2,07%
|
3,84
|
3,76
|
3,855
|
3,78
|
06/12/2022 |
3.093.151 |
-2,28%
|
3,91
|
3,745
|
3,97
|
3,86
|
05/12/2022 |
1.911.270 |
0,13%
|
3,92
|
3,84
|
4,00
|
3,95
|
02/12/2022 |
3.038.318 |
3,13%
|
3,735
|
3,6942
|
3,95
|
3,95
|
01/12/2022 |
1.585.549 |
0,26%
|
3,83
|
3,78
|
3,88
|
3,83
|
30/11/2022 |
2.967.255 |
4,35%
|
3,68
|
3,5425
|
3,835
|
3,84
|
29/11/2022 |
1.319.850 |
0,82%
|
3,63
|
3,60
|
3,69
|
3,68
|
28/11/2022 |
2.116.260 |
0,14%
|
3,61
|
3,59
|
3,695
|
3,645
|
25/11/2022 |
548.428 |
-1,90%
|
3,66
|
3,63
|
3,70
|
3,62
|
24/11/2022 |
1.443.636 |
0,27%
|
3,64
|
3,61
|
3,708
|
3,69
|
23/11/2022 |
1.443.636 |
0,27%
|
3,64
|
3,61
|
3,708
|
3,69
|
22/11/2022 |
1.474.699 |
2,79%
|
3,64
|
3,54
|
3,68
|
3,68
|
21/11/2022 |
3.731.145 |
-0,83%
|
3,68
|
3,515
|
3,77
|
3,58
|
18/11/2022 |
4.018.792 |
1,12%
|
3,63
|
3,455
|
3,66
|
3,61
|
17/11/2022 |
5.032.934 |
6,89%
|
3,31
|
3,27
|
3,57
|
3,57
|
16/11/2022 |
2.615.648 |
-4,57%
|
3,54
|
3,28
|
3,48
|
3,34
|
15/11/2022 |
2.512.199 |
3,56%
|
3,44
|
3,425
|
3,55
|
3,49
|
14/11/2022 |
651.445 |
-0,59%
|
3,31
|
3,265
|
3,39
|
3,37
|
11/11/2022 |
805.833 |
1,82%
|
3,21
|
3,16
|
3,36
|
3,35
|
10/11/2022 |
897.981 |
8,05%
|
3,21
|
3,21
|
3,42
|
3,29
|
09/11/2022 |
437.401 |
-6,46%
|
3,17
|
3,03
|
3,205
|
3,04
|
08/11/2022 |
672.124 |
-3,02%
|
3,195
|
3,13
|
3,255
|
3,21
|
07/11/2022 |
747.525 |
3,06%
|
3,16
|
3,1196
|
3,255
|
3,205
|
04/11/2022 |
533.448 |
2,66%
|
3,03
|
3,03
|
3,19
|
3,09
|
03/11/2022 |
431.652 |
-0,82%
|
3,27
|
2,961
|
3,05
|
3,035
|
02/11/2022 |
732.038 |
-9,74%
|
3,27
|
3,05
|
3,31
|
3,06
|
01/11/2022 |
1.391.771 |
9,00%
|
2,97
|
2,91
|
3,42
|
3,39
|
31/10/2022 |
1.028.361 |
2,98%
|
3,00
|
2,96
|
3,14
|
3,11
|
28/10/2022 |
457.505 |
4,14%
|
2,92
|
2,89
|
3,03
|
3,02
|
27/10/2022 |
803.452 |
-1,02%
|
2,955
|
2,88
|
2,965
|
2,90
|
26/10/2022 |
629.301 |
0,00%
|
2,93
|
2,87
|
2,995
|
2,93
|
25/10/2022 |
411.400 |
0,00%
|
2,925
|
2,895
|
2,979
|
2,92
|
24/10/2022 |
382.624 |
-0,34%
|
2,94
|
2,895
|
2,9697
|
2,92
|
21/10/2022 |
357.608 |
0,34%
|
2,95
|
2,84
|
2,95
|
2,94
|
20/10/2022 |
381.301 |
-1,36%
|
2,93
|
2,90
|
3,0299
|
2,91
|
19/10/2022 |
532.745 |
-3,91%
|
2,795
|
2,91
|
3,02
|
2,95
|
18/10/2022 |
613.260 |
4,33%
|
2,795
|
2,945
|
3,04
|
3,015
|
17/10/2022 |
635.079 |
3,20%
|
2,795
|
2,85
|
2,92
|
2,90
|
14/10/2022 |
459.361 |
2,00%
|
2,795
|
2,75
|
2,83
|
2,81
|
13/10/2022 |
460.419 |
-2,14%
|
2,73
|
2,64
|
2,805
|
2,75
|
12/10/2022 |
544.602 |
1,10%
|
2,73
|
2,70
|
2,82
|
2,76
|
11/10/2022 |
665.973 |
3,02%
|
2,70
|
2,615
|
2,765
|
2,73
|
10/10/2022 |
440.267 |
-0,38%
|
2,655
|
2,57
|
2,68
|
2,65
|
07/10/2022 |
753.746 |
3,07%
|
2,62
|
2,57
|
2,67
|
2,69
|
06/10/2022 |
475.590 |
-3,52%
|
2,66
|
2,5915
|
2,68
|
2,605
|
05/10/2022 |
467.423 |
0,38%
|
2,64
|
2,5201
|
2,67
|
2,66
|
04/10/2022 |
637.338 |
9,58%
|
2,44
|
2,44
|
2,63
|
2,63
|
03/10/2022 |
572.148 |
2,78%
|
2,38
|
2,30
|
2,44
|
2,40
|
30/09/2022 |
498.751 |
-1,06%
|
2,35
|
2,315
|
2,44
|
2,33
|
29/09/2022 |
529.531 |
-5,98%
|
2,46
|
2,32
|
2,46
|
2,36
|
28/09/2022 |
404.339 |
0,40%
|
2,46
|
2,42
|
2,56
|
2,51
|
27/09/2022 |
406.868 |
-0,82%
|
2,46
|
2,39
|
2,5063
|
2,41
|
26/09/2022 |
678.869 |
-8,13%
|
2,63
|
2,42
|
2,67
|
2,43
|
23/09/2022 |
1.361.809 |
9,50%
|
2,40
|
2,37
|
2,68
|
2,65
|
22/09/2022 |
421.369 |
-1,82%
|
2,475
|
2,405
|
2,49
|
2,43
|
21/09/2022 |
338.828 |
-2,17%
|
2,58
|
2,47
|
2,58
|
2,48
|
20/09/2022 |
431.936 |
-3,46%
|
2,58
|
2,52
|
2,60
|
2,51
|
19/09/2022 |
673.521 |
0,39%
|
2,58
|
2,54
|
2,63
|
2,60
|
16/09/2022 |
938.150 |
-1,33%
|
2,59
|
2,51
|
2,615
|
2,60
|
15/09/2022 |
650.560 |
-0,75%
|
2,66
|
2,61
|
2,7192
|
2,64
|
14/09/2022 |
587.711 |
-3,10%
|
2,72
|
2,65
|
2,76
|
2,66
|
13/09/2022 |
570.986 |
-8,64%
|
2,93
|
2,72
|
2,93
|
2,75
|
12/09/2022 |
721.297 |
0,67%
|
3,03
|
2,99
|
3,08
|
3,02
|
09/09/2022 |
636.383 |
6,64%
|
2,77
|
2,81
|
3,0299
|
3,05
|
08/09/2022 |
414.544 |
1,78%
|
2,77
|
2,75
|
2,83
|
2,86
|
07/09/2022 |
1.118.715 |
1,44%
|
2,74
|
2,71
|
2,83
|
2,81
|
06/09/2022 |
744.464 |
-0,88%
|
2,84
|
2,7009
|
2,84
|
2,77
|
05/09/2022 |
392.145 |
-0,88%
|
2,85
|
2,785
|
2,88
|
2,81
|
02/09/2022 |
392.145 |
-0,88%
|
2,85
|
2,785
|
2,88
|
2,81
|
01/09/2022 |
785.959 |
-1,91%
|
2,86
|
2,755
|
2,8699
|
2,83
|
31/08/2022 |
472.654 |
-2,69%
|
3,00
|
2,87
|
3,00
|
2,89
|
30/08/2022 |
487.342 |
-0,34%
|
2,99
|
2,935
|
3,025
|
2,97
|
29/08/2022 |
448.302 |
-2,14%
|
2,99
|
2,97
|
3,04
|
2,98
|
26/08/2022 |
632.220 |
-4,54%
|
3,20
|
3,03
|
3,21
|
3,05
|
25/08/2022 |
684.459 |
4,58%
|
3,13
|
3,058
|
3,22
|
3,20
|
24/08/2022 |
861.560 |
-2,07%
|
3,13
|
3,035
|
3,15
|
3,075
|
23/08/2022 |
627.216 |
-1,10%
|
3,20
|
3,12
|
3,22
|
3,14
|
22/08/2022 |
807.507 |
-4,81%
|
3,23
|
3,10
|
3,25
|
3,17
|
19/08/2022 |
392.184 |
-5,13%
|
3,51
|
3,32
|
3,4496
|
3,33
|
18/08/2022 |
424.490 |
-0,43%
|
3,51
|
3,45
|
3,58
|
3,51
|
17/08/2022 |
542.942 |
1,15%
|
3,51
|
3,405
|
3,5512
|
3,53
|
16/08/2022 |
563.938 |
0,87%
|
3,51
|
3,37
|
3,49
|
3,49
|
15/08/2022 |
562.406 |
0,87%
|
3,44
|
3,39
|
3,495
|
3,47
|
12/08/2022 |
328.389 |
1,77%
|
3,42
|
3,39
|
3,465
|
3,45
|