PubMatic Inc Class A (PUBM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	5,24%	22,80	22,74	24,16	24,02
17/05/2024	419.279	5,24%	22,80	22,74	24,16	24,02
16/05/2024	389.565	-2,00%	23,04	22,59	23,50	22,825
15/05/2024	258.027	2,06%	23,07	22,39	23,39	23,29
14/05/2024	188.815	0,35%	22,74	22,74	23,29	22,82
13/05/2024	290.351	1,11%	22,47	22,49	23,28	22,74
10/05/2024	217.921	0,09%	22,47	22,27	22,70	22,49
09/05/2024	346.897	-0,49%	22,56	21,83	22,778	22,47
08/05/2024	638.090	-6,00%	25,17	22,48	25,17	22,58
07/05/2024	495.153	2,08%	23,50	23,22	24,51	24,02
06/05/2024	189.739	0,43%	23,54	23,41	23,715	23,53
03/05/2024	212.412	1,39%	23,38	23,07	23,7356	23,43
02/05/2024	141.157	1,45%	23,37	22,72	23,28	23,11
01/05/2024	147.448	1,52%	23,37	22,39	23,37	22,78
30/04/2024	127.111	-3,15%	23,37	22,43	23,42	22,44
29/04/2024	117.450	-0,17%	23,37	23,05	23,39	23,17
26/04/2024	144.856	1,75%	22,32	22,42	23,45	23,21
25/04/2024	174.430	-2,27%	22,32	22,42	22,9399	22,81
24/04/2024	150.714	2,19%	22,32	22,865	23,42	23,34
23/04/2024	214.300	3,02%	22,32	22,32	23,11	22,84
22/04/2024	160.030	2,59%	21,61	21,5701	22,23	22,17
19/04/2024	230.523	0,33%	21,63	21,45	22,0816	21,61
18/04/2024	165.203	-0,14%	21,63	21,43	21,98	21,54
17/04/2024	155.008	-0,74%	21,63	21,57	22,08	21,57
16/04/2024	135.288	0,28%	21,63	21,32	21,8974	21,73
15/04/2024	337.893	-5,21%	23,00	21,52	22,93	21,67
12/04/2024	174.549	-1,80%	23,00	22,70	23,40	22,86
11/04/2024	314.248	1,62%	23,00	22,61	23,36	23,28
10/04/2024	348.172	-3,09%	23,25	22,63	23,58	22,91
09/04/2024	99.453	-0,17%	23,22	23,56	23,93	23,64
08/04/2024	130.062	-0,04%	23,22	23,615	24,11	23,68
05/04/2024	125.366	1,15%	23,22	23,22	23,87	23,69
04/04/2024	259.149	-0,34%	23,76	23,36	24,185	23,42
03/04/2024	172.515	-0,51%	23,40	23,40	23,99	23,50
02/04/2024	242.806	-0,51%	23,00	22,50	23,60	23,62
01/04/2024	179.169	0,08%	23,05	23,58	24,161	23,74
28/03/2024	265.976	1,98%	23,05	23,05	24,07	23,72
27/03/2024	176.163	-1,48%	23,62	22,96	23,78	23,26
26/03/2024	193.777	1,20%	23,89	23,46	23,91	23,58
25/03/2024	228.563	0,00%	23,89	23,07	23,70	23,30
22/03/2024	258.171	-1,90%	23,89	23,05	24,06	23,30
21/03/2024	348.604	1,54%	23,62	23,31	23,8252	23,75
20/03/2024	299.194	2,23%	22,97	22,71	23,58	23,39
19/03/2024	215.237	-0,44%	22,97	22,53	23,02	22,88
18/03/2024	203.445	0,35%	22,97	22,7326	23,42	22,98
15/03/2024	701.560	-2,88%	22,97	22,35	23,2217	22,90
14/03/2024	791.751	2,61%	23,00	22,55	23,8585	23,58
13/03/2024	646.396	5,46%	21,90	21,59	23,28	22,98
12/03/2024	996.159	6,97%	20,37	20,1808	21,9099	21,79
11/03/2024	199.272	-1,81%	20,90	20,14	20,74	20,37
08/03/2024	184.333	0,85%	20,90	20,65	21,23	20,745
07/03/2024	265.779	-0,82%	20,90	20,27	20,96	20,57
06/03/2024	194.442	0,24%	21,04	20,64	21,22	20,74
05/03/2024	522.023	-2,91%	21,04	20,36	21,04	20,69
04/03/2024	337.087	1,14%	21,53	20,85	21,71	21,31
01/03/2024	446.402	0,62%	21,53	20,55	21,59	21,07
29/02/2024	835.959	9,49%	19,59	19,47	21,00	21,00
28/02/2024	846.586	-6,35%	20,40	18,85	20,1854	19,18
27/02/2024	2.625.105	23,60%	20,40	19,10	21,8299	20,48
26/02/2024	392.000	0,86%	16,35	15,61	16,86	16,50
23/02/2024	286.057	1,93%	16,29	15,61	16,50	16,36
22/02/2024	194.751	-0,68%	16,29	15,79	16,5845	16,05
21/02/2024	229.498	-1,64%	16,36	15,91	16,36	16,16
20/02/2024	243.040	-4,42%	16,44	16,16	17,00	16,43
19/02/2024	241.161	0,00%	16,44	16,26	17,35	17,19
16/02/2024	241.161	9,84%	16,44	16,26	17,35	17,19
15/02/2024	306.983	4,41%	15,84	15,73	16,369	16,34
14/02/2024	202.226	4,61%	15,22	15,15	15,80	15,65
13/02/2024	208.040	-5,44%	15,14	14,81	15,43	14,96
12/02/2024	250.698	-0,13%	15,76	15,76	16,17	15,82
09/02/2024	171.709	2,13%	15,65	15,59	15,97	15,84
08/02/2024	230.954	1,37%	15,26	15,26	15,63	15,51
07/02/2024	137.772	-0,26%	15,31	15,06	15,42	15,30
06/02/2024	144.713	3,58%	14,81	14,76	15,37	15,34
05/02/2024	166.435	-2,69%	15,00	14,76	15,06	14,81
02/02/2024	144.444	1,47%	14,98	14,82	15,40	15,22
01/02/2024	173.419	-1,19%	15,52	14,95	15,425	15,00
31/01/2024	170.236	-3,68%	15,52	15,16	15,80	15,18
30/01/2024	205.271	-1,93%	15,96	15,54	16,0399	15,76
29/01/2024	172.241	4,49%	15,60	15,38	16,09	16,07
26/01/2024	121.939	-0,97%	15,60	15,30	15,75	15,38
25/01/2024	292.966	5,43%	14,80	14,72	15,53	15,53
24/01/2024	326.375	-1,87%	14,80	14,59	15,07	14,73
23/01/2024	129.500	-0,40%	15,13	14,98	15,34	15,01
22/01/2024	235.647	1,21%	14,89	14,89	15,24	15,07
19/01/2024	151.332	1,57%	14,80	14,61	14,91	14,89
18/01/2024	188.420	2,73%	14,48	14,35	14,71	14,66
17/01/2024	336.349	0,42%	14,00	13,8699	14,285	14,27
16/01/2024	283.238	-4,95%	14,67	14,17	14,7901	14,21
15/01/2024	206.687	-0,47%	15,02	14,94	15,307	14,95
12/01/2024	206.687	-0,47%	15,02	14,94	15,307	14,95
11/01/2024	123.672	-0,20%	15,02	14,793	15,174	15,02
10/01/2024	184.768	0,33%	14,98	14,82	15,145	15,05
09/01/2024	177.868	-2,15%	15,05	14,97	15,25	15,00
08/01/2024	222.366	2,96%	14,92	14,8958	15,365	15,30
05/01/2024	183.006	-1,39%	15,47	14,825	15,23	14,86
04/01/2024	197.748	-2,65%	15,47	15,05	15,47	15,07
03/01/2024	234.608	-3,37%	16,67	15,25	15,84	15,48
02/01/2024	199.086	-1,78%	16,67	15,91	16,22	16,02
29/12/2023	179.599	-2,39%	16,67	16,26	16,81	16,31