PubMatic Inc Class A (PUBM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	866.873	0,00%	19,78	19,44	20,38	20,31
28/06/2024	866.873	3,68%	19,78	19,44	20,38	20,31
27/06/2024	115.692	-0,20%	19,59	19,46	19,80	19,59
26/06/2024	120.528	-0,10%	19,52	19,50	19,78	19,63
25/06/2024	135.246	1,76%	19,32	19,10	19,65	19,65
24/06/2024	169.009	-2,92%	19,75	19,20	19,75	19,31
21/06/2024	305.161	2,05%	19,46	19,46	19,93	19,89
20/06/2024	462.877	-4,41%	20,30	19,14	20,30	19,49
19/06/2024	119.446	0,00%	21,02	20,39	21,09	20,39
18/06/2024	119.446	-3,91%	21,02	20,39	21,09	20,39
17/06/2024	153.034	-0,33%	21,08	20,7812	21,37	21,15
14/06/2024	111.773	-1,53%	21,25	21,04	21,38	21,22
13/06/2024	144.405	-0,51%	22,30	21,43	21,98	21,55
12/06/2024	249.748	0,84%	22,30	21,49	22,33	21,66
11/06/2024	174.763	1,61%	21,12	21,07	21,63	21,48
10/06/2024	207.976	0,10%	21,01	20,62	21,18	21,14
07/06/2024	194.274	-1,08%	21,01	20,88	21,36	21,12
06/06/2024	274.104	-1,02%	21,15	21,25	21,68	21,35
05/06/2024	299.194	2,23%	21,15	21,11	21,87	21,57
04/06/2024	256.444	0,10%	20,99	20,9008	21,475	21,10
03/06/2024	438.345	-3,74%	22,04	20,94	22,083	21,08
31/05/2024	400.960	-5,93%	23,43	21,57	23,465	21,90
30/05/2024	169.169	-1,27%	23,30	23,09	23,69	23,28
29/05/2024	207.407	-0,34%	23,30	23,11	24,0365	23,58
28/05/2024	363.276	-0,38%	23,87	23,48	24,50	23,66
27/05/2024	251.190	0,00%	22,72	22,72	24,19	23,75
24/05/2024	251.190	2,90%	22,72	22,72	24,19	23,75
23/05/2024	263.844	-1,56%	23,24	22,58	23,24	22,72
22/05/2024	140.376	0,00%	22,95	22,90	23,52	23,08
21/05/2024	164.623	-2,12%	23,35	22,99	23,55	23,08
20/05/2024	211.878	-1,83%	24,00	23,52	24,09	23,58
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