Pitney Bowes Inc (PBI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 25/09/2024 |
472.031 |
%
|
7,14
|
7,01
|
7,175
|
7,01
|
| 24/09/2024 |
646.918 |
%
|
7,10
|
7,005
|
7,20
|
7,16
|
| 23/09/2024 |
562.632 |
%
|
7,045
|
6,92
|
7,07
|
7,06
|
| 20/09/2024 |
859.234 |
%
|
7,21
|
6,91
|
7,095
|
7,01
|
| 19/09/2024 |
439.593 |
%
|
7,21
|
7,065
|
7,28
|
7,10
|
| 18/09/2024 |
549.010 |
%
|
6,93
|
6,79
|
7,23
|
7,01
|
| 17/09/2024 |
1.182.632 |
%
|
6,71
|
6,645
|
6,94
|
6,91
|
| 16/09/2024 |
664.762 |
%
|
6,79
|
6,62
|
6,88
|
6,64
|
| 13/09/2024 |
469.300 |
%
|
6,79
|
6,675
|
6,80
|
6,79
|
| 12/09/2024 |
551.284 |
%
|
6,59
|
6,47
|
6,74
|
6,66
|
| 11/09/2024 |
782.931 |
%
|
6,45
|
6,215
|
6,565
|
6,52
|
| 10/09/2024 |
721.673 |
%
|
6,45
|
6,35
|
6,535
|
6,44
|
| 09/09/2024 |
674.755 |
%
|
6,495
|
6,44
|
6,68
|
6,48
|
| 06/09/2024 |
746.722 |
%
|
6,74
|
6,40
|
6,76
|
6,44
|
| 05/09/2024 |
334.849 |
%
|
6,89
|
6,655
|
6,93
|
6,6891
|
| 04/09/2024 |
481.006 |
%
|
6,73
|
6,685
|
6,90
|
6,75
|
| 03/09/2024 |
871.978 |
%
|
6,995
|
6,725
|
7,016
|
6,785
|
| 30/08/2024 |
512.174 |
%
|
7,12
|
6,955
|
7,1579
|
7,07
|
| 29/08/2024 |
464.390 |
%
|
7,12
|
7,02
|
7,18
|
7,04
|
| 28/08/2024 |
453.810 |
%
|
7,17
|
7,055
|
7,265
|
7,13
|
| 27/08/2024 |
441.078 |
%
|
7,21
|
7,125
|
7,29
|
7,21
|
| 26/08/2024 |
380.949 |
%
|
7,31
|
7,19
|
7,41
|
7,24
|
| 23/08/2024 |
744.396 |
%
|
7,31
|
7,18
|
7,515
|
7,38
|
| 22/08/2024 |
413.053 |
%
|
7,31
|
7,18
|
7,35
|
7,17
|
| 21/08/2024 |
584.428 |
%
|
7,385
|
7,13
|
7,43
|
7,27
|
| 20/08/2024 |
639.375 |
%
|
7,25
|
7,26
|
7,50
|
7,27
|
| 19/08/2024 |
1.046.194 |
%
|
7,25
|
7,21
|
7,52
|
7,49
|
| 16/08/2024 |
1.076.392 |
%
|
7,23
|
7,01
|
7,34
|
7,19
|
| 15/08/2024 |
998.386 |
%
|
7,20
|
7,055
|
7,29
|
7,22
|
| 14/08/2024 |
1.065.053 |
%
|
7,28
|
6,975
|
7,39
|
7,09
|
| 13/08/2024 |
1.982.357 |
%
|
7,02
|
7,00
|
7,40
|
7,23
|
| 12/08/2024 |
2.526.304 |
%
|
6,35
|
6,32
|
7,19
|
6,92
|
| 09/08/2024 |
4.066.952 |
%
|
7,11
|
6,19
|
7,6968
|
6,29
|
| 08/08/2024 |
1.261.263 |
%
|
5,70
|
5,605
|
5,86
|
5,68
|
| 07/08/2024 |
1.128.739 |
%
|
6,00
|
5,58
|
6,08
|
5,65
|
| 06/08/2024 |
846.326 |
%
|
5,76
|
5,725
|
5,90
|
5,86
|
| 05/08/2024 |
972.190 |
%
|
6,08
|
5,65
|
5,97
|
5,60
|
| 02/08/2024 |
851.874 |
%
|
6,08
|
5,9812
|
6,195
|
6,09
|
| 01/08/2024 |
918.022 |
%
|
6,62
|
6,235
|
6,725
|
6,34
|
| 31/07/2024 |
728.000 |
%
|
6,62
|
6,5399
|
6,825
|
6,60
|
| 30/07/2024 |
684.630 |
%
|
6,97
|
6,525
|
6,78
|
6,56
|
| 29/07/2024 |
1.181.531 |
%
|
6,97
|
6,612
|
7,21
|
6,67
|
| 26/07/2024 |
680.890 |
%
|
6,77
|
6,62
|
6,865
|
6,74
|
| 25/07/2024 |
675.315 |
%
|
6,61
|
6,59
|
6,75
|
6,66
|
| 24/07/2024 |
566.952 |
%
|
6,68
|
6,54
|
6,74
|
6,59
|
| 23/07/2024 |
802.218 |
%
|
6,775
|
6,69
|
6,855
|
6,75
|
| 22/07/2024 |
465.961 |
%
|
6,82
|
6,75
|
6,895
|
6,81
|
| 19/07/2024 |
430.416 |
%
|
7,10
|
6,75
|
6,90
|
6,78
|
| 18/07/2024 |
933.569 |
%
|
7,10
|
6,855
|
7,27
|
6,86
|
| 17/07/2024 |
1.467.019 |
%
|
7,07
|
6,9925
|
7,1866
|
7,08
|
| 16/07/2024 |
1.443.816 |
%
|
6,86
|
6,865
|
7,15
|
7,08
|
| 15/07/2024 |
1.132.189 |
%
|
6,86
|
6,72
|
7,00
|
6,92
|
| 12/07/2024 |
729.228 |
%
|
6,70
|
6,55
|
6,80
|
6,71
|
| 11/07/2024 |
1.136.417 |
%
|
6,32
|
6,2723
|
6,6499
|
6,60
|
| 10/07/2024 |
993.782 |
%
|
6,47
|
6,09
|
6,4698
|
6,14
|
