Pitney Bowes Inc (PBI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
1.622.989 |
0,57%
|
10,00
|
10,30
|
10,70
|
10,65
|
| 17/02/2025 |
0 |
0,76%
|
10,00
|
10,27
|
10,74
|
10,59
|
| 14/02/2025 |
1.800.754 |
0,76%
|
10,00
|
10,27
|
10,74
|
10,58
|
| 13/02/2025 |
4.090.639 |
7,68%
|
10,00
|
9,86
|
10,81
|
10,51
|
| 12/02/2025 |
4.398.553 |
11,67%
|
9,155
|
9,10
|
9,94
|
9,76
|
| 11/02/2025 |
1.973.689 |
-0,91%
|
8,69
|
8,545
|
9,37
|
8,74
|
| 10/02/2025 |
736.263 |
2,32%
|
8,69
|
8,48
|
8,84
|
8,82
|
| 07/02/2025 |
638.887 |
-0,46%
|
8,88
|
8,43
|
8,705
|
8,62
|
| 06/02/2025 |
707.727 |
-1,81%
|
8,88
|
8,61
|
8,90
|
8,66
|
| 05/02/2025 |
566.190 |
1,38%
|
8,77
|
8,715
|
8,85
|
8,82
|
| 04/02/2025 |
418.689 |
0,58%
|
8,75
|
8,64
|
8,80
|
8,70
|
| 03/02/2025 |
817.338 |
-2,92%
|
8,555
|
8,25
|
8,715
|
8,65
|
| 31/01/2025 |
688.906 |
0,56%
|
8,85
|
8,73
|
8,985
|
8,91
|
| 30/01/2025 |
897.760 |
-0,78%
|
9,21
|
8,755
|
9,10
|
8,86
|
| 29/01/2025 |
912.954 |
0,56%
|
9,21
|
8,755
|
9,045
|
8,93
|
| 28/01/2025 |
1.637.493 |
-3,90%
|
8,48
|
8,83
|
9,25
|
8,88
|
| 27/01/2025 |
1.902.817 |
8,96%
|
8,48
|
8,441
|
9,29
|
9,24
|
| 24/01/2025 |
1.386.034 |
2,91%
|
7,36
|
8,16
|
8,50
|
8,48
|
| 23/01/2025 |
1.897.279 |
12,57%
|
7,36
|
7,34
|
8,37
|
8,24
|
| 22/01/2025 |
567.057 |
-1,48%
|
7,44
|
7,30
|
7,495
|
7,32
|
| 21/01/2025 |
808.708 |
2,48%
|
7,30
|
7,3001
|
7,45
|
7,43
|
| 20/01/2025 |
0 |
-0,69%
|
7,30
|
7,191
|
7,4689
|
7,25
|
| 17/01/2025 |
525.662 |
-0,69%
|
7,30
|
7,191
|
7,4689
|
7,20
|
| 16/01/2025 |
536.083 |
0,28%
|
7,39
|
7,23
|
7,36
|
7,30
|
| 15/01/2025 |
528.537 |
2,97%
|
7,39
|
7,215
|
7,465
|
7,28
|
| 14/01/2025 |
521.431 |
0,57%
|
7,12
|
7,025
|
7,19
|
7,07
|
| 13/01/2025 |
496.353 |
-0,71%
|
7,06
|
6,88
|
7,0488
|
7,03
|
| 09/01/2025 |
817.293 |
0,97%
|
7,07
|
7,01
|
7,26
|
7,08
|
| 08/01/2025 |
493.601 |
0,97%
|
7,07
|
7,01
|
7,26
|
7,2597
|
| 07/01/2025 |
873.570 |
-4,52%
|
7,63
|
7,105
|
7,67
|
7,19
|
| 06/01/2025 |
610.841 |
2,73%
|
7,19
|
7,36
|
7,68
|
7,53
|
| 03/01/2025 |
564.674 |
1,52%
|
7,19
|
7,1595
|
7,34
|
7,33
|
| 02/01/2025 |
890.175 |
-0,28%
|
7,31
|
7,155
|
7,40
|
7,22
|
| 31/12/2024 |
0 |
0,00%
|
7,31
|
7,24
|
7,425
|
7,24
|
| 30/12/2024 |
741.992 |
-0,69%
|
7,175
|
6,93
|
7,41
|
7,41
|
| 27/12/2024 |
427.448 |
-0,55%
|
7,24
|
7,175
|
7,345
|
7,29
|
| 26/12/2024 |
616.469 |
-0,41%
|
7,21
|
7,20
|
7,39
|
7,33
|
| 24/12/2024 |
0 |
0,83%
|
7,28
|
7,175
|
7,37
|
7,36
|
| 23/12/2024 |
653.623 |
0,55%
|
7,35
|
7,15
|
7,46
|
7,27
|
| 20/12/2024 |
1.032.034 |
0,83%
|
7,35
|
6,97
|
7,44
|
7,23
|
| 19/12/2024 |
760.303 |
-1,52%
|
7,35
|
7,12
|
7,505
|
7,15
|
| 18/12/2024 |
0 |
-5,35%
|
7,66
|
7,165
|
7,7853
|
7,26
|
| 17/12/2024 |
778.788 |
-3,52%
|
7,915
|
7,62
|
7,925
|
7,67
|
| 16/12/2024 |
777.724 |
3,11%
|
7,68
|
7,67
|
8,005
|
7,95
|
| 13/12/2024 |
703.139 |
-2,77%
|
7,93
|
7,555
|
7,99
|
7,71
|
| 12/12/2024 |
464.304 |
-0,25%
|
7,93
|
7,815
|
7,995
|
7,93
|
| 11/12/2024 |
708.173 |
1,27%
|
7,93
|
7,89
|
8,05
|
7,95
|
| 10/12/2024 |
477.568 |
-0,38%
|
7,92
|
7,77
|
7,975
|
7,85
|
| 09/12/2024 |
365.579 |
0,77%
|
7,92
|
7,78
|
7,95
|
7,88
|
| 06/12/2024 |
658.031 |
0,51%
|
7,85
|
7,7167
|
7,925
|
7,82
|
| 05/12/2024 |
803.877 |
-1,52%
|
7,91
|
7,63
|
7,905
|
7,78
|
| 04/12/2024 |
669.350 |
1,28%
|
7,875
|
7,7785
|
8,12
|
7,90
|
| 03/12/2024 |
573.601 |
-3,23%
|
8,08
|
7,73
|
8,15
|
7,80
|
| 02/12/2024 |
822.016 |
-0,12%
|
8,13
|
7,93
|
8,13
|
8,05
|
| 29/11/2024 |
366.175 |
-0,37%
|
8,26
|
8,00
|
8,30
|
8,06
|
| 27/11/2024 |
470.911 |
-0,73%
|
8,16
|
8,0601
|
8,30
|
8,14
|
| 26/11/2024 |
707.741 |
0,49%
|
8,27
|
8,09
|
8,34
|
8,20
|
| 25/11/2024 |
924.246 |
1,37%
|
8,1997
|
8,11
|
8,34
|
8,16
|
| 22/11/2024 |
1.146.279 |
4,68%
|
7,52
|
7,39
|
8,09
|
8,05
|
| 21/11/2024 |
562.521 |
2,40%
|
7,77
|
7,39
|
7,81
|
7,69
|
| 20/11/2024 |
502.891 |
-3,22%
|
7,24
|
7,21
|
7,90
|
7,51
|
| 19/11/2024 |
807.879 |
6,45%
|
7,24
|
7,1316
|
7,77
|
7,76
|
| 18/11/2024 |
682.231 |
1,25%
|
7,31
|
7,1316
|
7,39
|
7,29
|
| 15/11/2024 |
743.175 |
-0,14%
|
7,46
|
7,175
|
7,47
|
7,20
|
| 14/11/2024 |
966.369 |
-3,07%
|
7,5999
|
7,20
|
7,88
|
7,26
|
| 13/11/2024 |
740.889 |
-2,22%
|
7,93
|
7,44
|
7,9738
|
7,49
|
| 12/11/2024 |
1.037.484 |
-4,13%
|
7,77
|
7,58
|
8,10
|
7,66
|
| 11/11/2024 |
1.568.137 |
5,41%
|
7,7399
|
7,66
|
8,10
|
7,99
|
| 08/11/2024 |
2.142.860 |
-5,84%
|
7,87
|
7,455
|
8,95
|
7,58
|
| 07/11/2024 |
1.843.786 |
2,29%
|
7,8705
|
7,66
|
8,085
|
8,05
|
| 06/11/2024 |
829.400 |
4,00%
|
7,49
|
7,45
|
7,95
|
7,87
|
| 05/11/2024 |
1.268.926 |
%
|
7,49
|
7,10
|
7,545
|
7,38
|
| 04/11/2024 |
1.254.808 |
%
|
7,15
|
7,10
|
7,545
|
7,48
|
| 01/11/2024 |
681.470 |
%
|
7,36
|
7,14
|
7,40
|
7,20
|
| 31/10/2024 |
896.064 |
%
|
7,335
|
7,095
|
7,335
|
7,21
|
| 30/10/2024 |
704.535 |
%
|
7,20
|
7,185
|
7,42
|
7,37
|
| 29/10/2024 |
581.305 |
%
|
7,20
|
7,13
|
7,31
|
7,26
|
| 28/10/2024 |
673.286 |
%
|
7,20
|
7,05
|
7,25
|
7,21
|
| 25/10/2024 |
959.649 |
%
|
7,35
|
6,9801
|
7,398
|
7,10
|
| 24/10/2024 |
688.080 |
%
|
7,13
|
7,04
|
7,25
|
7,25
|
| 23/10/2024 |
854.634 |
%
|
7,04
|
6,98
|
7,14
|
7,07
|
| 22/10/2024 |
692.906 |
%
|
7,18
|
6,885
|
7,13
|
7,10
|
| 21/10/2024 |
627.852 |
%
|
7,18
|
6,96
|
7,23
|
7,02
|
| 18/10/2024 |
623.417 |
%
|
7,06
|
6,97
|
7,245
|
7,15
|
| 17/10/2024 |
464.986 |
%
|
7,09
|
6,98
|
7,11
|
7,06
|
| 16/10/2024 |
612.980 |
%
|
7,02
|
6,96
|
7,1499
|
7,09
|
| 15/10/2024 |
759.126 |
%
|
6,995
|
6,89
|
7,07
|
6,96
|
| 14/10/2024 |
262.226 |
%
|
7,10
|
7,00
|
7,12
|
7,04
|
| 11/10/2024 |
474.089 |
%
|
6,95
|
6,9308
|
7,18
|
7,13
|
| 10/10/2024 |
326.178 |
%
|
6,72
|
6,66
|
6,915
|
6,92
|
| 09/10/2024 |
380.564 |
%
|
6,77
|
6,765
|
6,96
|
6,85
|
| 08/10/2024 |
450.907 |
%
|
6,87
|
6,695
|
6,88
|
6,84
|
| 07/10/2024 |
589.427 |
%
|
6,87
|
6,72
|
6,89
|
6,74
|
| 04/10/2024 |
348.516 |
%
|
6,985
|
6,854
|
7,00
|
6,92
|
| 03/10/2024 |
368.268 |
%
|
6,78
|
6,74
|
6,925
|
6,81
|
| 02/10/2024 |
406.757 |
%
|
6,81
|
6,77
|
6,91
|
6,79
|
| 01/10/2024 |
793.179 |
%
|
7,03
|
6,7002
|
7,06
|
6,86
|
| 30/09/2024 |
519.129 |
%
|
7,16
|
7,045
|
7,23
|
7,13
|
| 27/09/2024 |
560.270 |
%
|
7,16
|
6,96
|
7,26
|
7,11
|
| 26/09/2024 |
448.212 |
%
|
7,19
|
7,0943
|
7,225
|
7,12
|
