PubMatic Inc Class A (PUBM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
209.729 |
-2,02%
|
13,84
|
13,50
|
13,90
|
13,55
|
| 01/07/2026 |
243.113 |
5,41%
|
13,14
|
13,14
|
13,99
|
13,83
|
| 30/06/2026 |
245.468 |
0,38%
|
12,93
|
12,92
|
13,25
|
13,12
|
| 29/06/2026 |
311.869 |
3,32%
|
12,65
|
12,43
|
13,15
|
13,07
|
| 26/06/2026 |
1.115.995 |
9,90%
|
11,50
|
11,50
|
12,79
|
12,65
|
| 25/06/2026 |
179.030 |
-3,44%
|
11,81
|
11,45
|
11,96
|
11,51
|
| 24/06/2026 |
166.156 |
3,56%
|
11,43
|
11,43
|
12,14
|
11,92
|
| 23/06/2026 |
130.834 |
1,86%
|
11,30
|
11,29
|
11,57
|
11,51
|
| 22/06/2026 |
157.637 |
0,00%
|
11,18
|
11,12
|
11,48
|
11,30
|
| 18/06/2026 |
274.356 |
0,00%
|
11,36
|
11,10
|
11,41
|
11,30
|
| 17/06/2026 |
160.187 |
-2,42%
|
11,53
|
11,295
|
11,73
|
11,30
|
| 16/06/2026 |
216.030 |
0,96%
|
11,47
|
11,33
|
11,70
|
11,58
|
| 15/06/2026 |
193.233 |
1,06%
|
11,35
|
11,30
|
11,62
|
11,47
|
| 12/06/2026 |
212.367 |
0,71%
|
11,30
|
11,095
|
11,45
|
11,35
|
| 11/06/2026 |
168.220 |
0,81%
|
11,20
|
10,73
|
11,32
|
11,27
|
| 10/06/2026 |
136.925 |
-2,87%
|
11,38
|
11,18
|
11,59
|
11,18
|
| 09/06/2026 |
223.444 |
2,40%
|
11,16
|
11,08
|
11,545
|
11,51
|
| 08/06/2026 |
199.699 |
-2,60%
|
11,60
|
11,20
|
11,60
|
11,24
|
| 05/06/2026 |
210.196 |
-2,86%
|
11,89
|
11,51
|
12,05
|
11,54
|
| 04/06/2026 |
286.473 |
4,39%
|
11,50
|
11,50
|
12,25
|
11,88
|
| 03/06/2026 |
293.173 |
-5,48%
|
11,88
|
10,96
|
11,88
|
11,38
|
| 02/06/2026 |
310.829 |
-1,47%
|
11,90
|
11,66
|
12,115
|
12,04
|
| 01/06/2026 |
314.331 |
4,62%
|
11,64
|
11,585
|
12,33
|
12,22
|
| 29/05/2026 |
330.609 |
2,10%
|
11,42
|
11,41
|
11,94
|
11,68
|
| 28/05/2026 |
318.267 |
3,53%
|
11,02
|
11,02
|
11,50
|
11,44
|
| 27/05/2026 |
306.231 |
4,84%
|
10,54
|
10,49
|
11,07
|
11,05
|
| 26/05/2026 |
306.589 |
1,74%
|
10,29
|
10,26
|
10,545
|
10,54
|
| 22/05/2026 |
175.807 |
1,47%
|
10,21
|
10,20
|
10,395
|
10,36
|
| 21/05/2026 |
212.281 |
3,34%
|
9,73
|
9,61
|
10,24
|
10,21
|
| 20/05/2026 |
267.468 |
-1,79%
|
9,94
|
9,62
|
9,94
|
9,88
|
| 19/05/2026 |
290.636 |
1,51%
|
9,90
|
9,835
|
10,31
|
10,06
|
| 18/05/2026 |
258.857 |
1,95%
|
9,68
|
9,68
|
10,015
|
9,91
|
| 15/05/2026 |
219.046 |
2,10%
|
9,44
|
9,44
|
9,855
|
9,72
|
| 14/05/2026 |
334.498 |
0,42%
|
9,52
|
9,43
|
9,65
|
9,52
|
| 13/05/2026 |
406.077 |
-3,07%
|
9,72
|
9,375
|
9,92
|
9,48
|
| 12/05/2026 |
345.036 |
-1,01%
|
9,89
|
9,755
|
10,00
|
9,78
|
| 11/05/2026 |
529.055 |
-8,01%
|
10,68
|
9,685
|
10,82
|
9,88
|
| 08/05/2026 |
574.385 |
4,88%
|
10,39
|
9,92
|
10,91
|
10,74
|
| 07/05/2026 |
301.913 |
0,99%
|
10,18
|
10,085
|
10,35
|
10,24
|
| 06/05/2026 |
242.386 |
-2,50%
|
10,40
|
9,93
|
10,40
|
10,14
|
| 05/05/2026 |
275.533 |
1,46%
|
10,22
|
10,055
|
10,42
|
10,40
|
| 04/05/2026 |
215.880 |
0,20%
|
10,22
|
10,12
|
10,44
|
10,25
|
| 01/05/2026 |
274.603 |
4,60%
|
9,93
|
9,93
|
10,30
|
10,23
|
| 30/04/2026 |
242.286 |
0,62%
|
9,63
|
9,45
|
9,79
|
9,78
|
| 29/04/2026 |
189.473 |
-0,61%
|
9,70
|
9,52
|
9,745
|
9,72
|
| 28/04/2026 |
204.195 |
0,51%
|
9,78
|
9,58
|
9,90
|
9,78
|
| 27/04/2026 |
316.158 |
1,14%
|
9,53
|
9,53
|
9,895
|
9,73
|
| 24/04/2026 |
199.647 |
5,02%
|
9,15
|
9,08
|
9,655
|
9,62
|
| 23/04/2026 |
300.533 |
-3,78%
|
9,49
|
8,87
|
9,565
|
9,16
|
| 22/04/2026 |
159.296 |
0,53%
|
9,60
|
9,34
|
9,63
|
9,52
|
| 21/04/2026 |
181.519 |
-4,25%
|
9,89
|
9,435
|
9,94
|
9,47
|
| 20/04/2026 |
167.530 |
0,82%
|
9,76
|
9,72
|
9,90
|
9,89
|
| 17/04/2026 |
248.621 |
0,20%
|
9,82
|
9,67
|
9,89
|
9,81
|
| 16/04/2026 |
220.738 |
1,03%
|
9,69
|
9,62
|
9,92
|
9,79
|
| 15/04/2026 |
336.525 |
10,24%
|
8,78
|
8,78
|
9,70
|
9,69
|
| 14/04/2026 |
141.537 |
1,62%
|
8,73
|
8,73
|
8,96
|
8,79
|
| 13/04/2026 |
220.162 |
2,13%
|
8,41
|
8,40
|
8,79
|
8,65
|
| 10/04/2026 |
209.659 |
0,24%
|
8,49
|
8,33
|
8,55
|
8,47
|
| 09/04/2026 |
252.392 |
0,48%
|
8,35
|
8,13
|
8,46
|
8,45
|
| 08/04/2026 |
157.239 |
-0,94%
|
8,82
|
8,38
|
8,82
|
8,41
|
| 07/04/2026 |
305.450 |
-0,12%
|
8,44
|
8,39
|
8,65
|
8,49
|
| 06/04/2026 |
184.686 |
2,78%
|
8,33
|
8,32
|
8,56
|
8,50
|
| 02/04/2026 |
203.472 |
0,73%
|
8,05
|
7,97
|
8,28
|
8,27
|
| 01/04/2026 |
201.388 |
0,37%
|
8,19
|
8,025
|
8,275
|
8,21
|
| 31/03/2026 |
254.752 |
0,74%
|
8,25
|
8,11
|
8,40
|
8,18
|
| 30/03/2026 |
313.383 |
-0,85%
|
8,17
|
7,895
|
8,34
|
8,12
|
| 27/03/2026 |
349.390 |
-1,44%
|
8,22
|
8,05
|
8,305
|
8,19
|
| 26/03/2026 |
233.886 |
2,47%
|
8,02
|
8,02
|
8,415
|
8,31
|
| 25/03/2026 |
214.477 |
1,38%
|
8,12
|
7,995
|
8,26
|
8,11
|
| 24/03/2026 |
280.099 |
-0,87%
|
7,99
|
7,74
|
8,06
|
8,00
|
| 23/03/2026 |
195.108 |
1,06%
|
8,10
|
7,99
|
8,19
|
8,07
|
| 20/03/2026 |
262.687 |
-1,05%
|
8,16
|
7,88
|
8,16
|
7,985
|
| 19/03/2026 |
164.214 |
-0,49%
|
8,03
|
7,955
|
8,305
|
8,07
|
| 18/03/2026 |
177.962 |
-0,73%
|
8,09
|
8,08
|
8,27
|
8,11
|
| 17/03/2026 |
154.778 |
-0,24%
|
8,21
|
8,15
|
8,515
|
8,17
|
| 16/03/2026 |
220.762 |
1,99%
|
8,12
|
8,09
|
8,26
|
8,19
|
| 13/03/2026 |
277.166 |
-0,99%
|
8,16
|
7,945
|
8,33
|
8,03
|
| 12/03/2026 |
204.799 |
-3,68%
|
8,33
|
8,105
|
8,53
|
8,11
|
| 11/03/2026 |
186.138 |
-0,94%
|
8,50
|
8,30
|
8,70
|
8,42
|
| 10/03/2026 |
230.681 |
-3,41%
|
8,80
|
8,435
|
8,80
|
8,50
|
| 09/03/2026 |
283.015 |
-1,23%
|
8,80
|
8,60
|
8,855
|
8,80
|
| 06/03/2026 |
290.877 |
0,45%
|
8,71
|
8,66
|
9,05
|
8,91
|
| 05/03/2026 |
442.588 |
1,60%
|
8,66
|
8,66
|
9,17
|
8,87
|
| 04/03/2026 |
467.437 |
5,31%
|
8,37
|
8,37
|
8,91
|
8,73
|
| 03/03/2026 |
376.944 |
1,34%
|
7,96
|
7,945
|
8,39
|
8,29
|
| 02/03/2026 |
609.948 |
0,99%
|
7,91
|
7,75
|
8,40
|
8,18
|
| 27/02/2026 |
679.041 |
14,57%
|
8,19
|
7,61
|
8,50
|
8,10
|
| 26/02/2026 |
710.507 |
7,45%
|
6,50
|
6,50
|
7,09
|
7,07
|
| 25/02/2026 |
159.419 |
2,81%
|
6,45
|
6,28
|
6,59
|
6,58
|
| 24/02/2026 |
209.517 |
1,59%
|
6,32
|
6,29
|
6,53
|
6,40
|
| 23/02/2026 |
231.876 |
-4,11%
|
6,45
|
6,26
|
6,45
|
6,30
|
| 20/02/2026 |
156.798 |
0,15%
|
6,53
|
6,50
|
6,73
|
6,57
|
| 19/02/2026 |
143.219 |
-0,30%
|
6,56
|
6,49
|
6,60
|
6,56
|
| 18/02/2026 |
242.104 |
4,61%
|
6,29
|
6,20
|
6,61
|
6,58
|
| 17/02/2026 |
292.430 |
-3,82%
|
6,54
|
6,155
|
6,54
|
6,29
|
| 13/02/2026 |
159.839 |
2,19%
|
6,41
|
6,38
|
6,60
|
6,54
|
| 12/02/2026 |
290.648 |
-2,74%
|
6,60
|
6,305
|
6,655
|
6,40
|
| 11/02/2026 |
273.619 |
-1,64%
|
6,71
|
6,40
|
6,71
|
6,58
|
| 10/02/2026 |
166.609 |
1,83%
|
6,58
|
6,53
|
6,89
|
6,69
|
| 09/02/2026 |
289.750 |
1,23%
|
6,49
|
6,365
|
6,65
|
6,57
|
