PubMatic Inc Class A (PUBM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	175.134	-0,30%	16,68	16,57	16,95	16,71
27/12/2023	115.814	-0,18%	16,78	16,52	16,83	16,76
26/12/2023	115.596	0,84%	16,68	16,5501	16,86	16,79
22/12/2023	249.485	-2,58%	17,60	16,60	17,19	16,65
21/12/2023	206.430	0,77%	17,60	16,70	17,25	17,09
20/12/2023	289.019	-4,13%	17,60	16,935	17,77	16,96
19/12/2023	444.711	1,14%	17,52	17,37	17,80	17,69
18/12/2023	168.988	0,46%	17,41	17,25	17,58	17,49
15/12/2023	406.943	-0,80%	17,73	17,23	17,8764	17,41
14/12/2023	358.820	0,69%	17,53	17,44	17,90	17,55
13/12/2023	219.235	1,99%	17,29	16,70	17,50	17,43
12/12/2023	103.462	0,41%	17,29	16,74	17,29	17,09
11/12/2023	217.129	-0,53%	17,04	16,87	17,18	17,02
08/12/2023	519.695	7,14%	15,96	15,96	17,37	17,11
07/12/2023	332.829	-0,12%	17,18	15,82	16,84	16,97
06/12/2023	187.838	-0,47%	17,18	16,96	17,47	16,99
05/12/2023	182.272	-0,70%	16,94	16,74	17,39	17,07
04/12/2023	174.856	0,29%	17,04	17,035	17,38	17,19
01/12/2023	221.726	2,57%	16,69	16,6201	17,18	17,14
30/11/2023	277.441	-1,99%	17,10	16,66	17,24	16,71
29/11/2023	237.437	1,49%	17,00	16,93	17,19	17,05
28/11/2023	227.855	0,54%	16,48	16,48	16,98	16,80
27/11/2023	152.702	2,33%	16,09	16,22	16,79	16,71
24/11/2023	129.473	1,92%	16,09	16,05	16,47	16,47
23/11/2023	198.684	0,38%	16,02	16,02	16,47	16,00
22/11/2023	197.013	1,38%	16,02	16,02	16,47	16,16
21/11/2023	167.567	-1,61%	16,00	15,83	16,085	15,94
20/11/2023	302.557	1,76%	16,00	15,935	16,315	16,20
17/11/2023	240.629	1,53%	15,74	15,54	15,93	15,92
16/11/2023	235.007	-1,94%	15,90	15,44	15,90	15,68
15/11/2023	319.844	2,70%	15,65	15,62	16,125	15,99
14/11/2023	408.674	4,64%	15,21	15,21	15,74	15,57
13/11/2023	251.359	-0,50%	14,92	14,67	15,11	14,88
10/11/2023	551.200	-0,03%	14,89	14,30	15,25	14,955
09/11/2023	1.208.303	23,64%	12,05	13,6705	15,09	14,96
08/11/2023	238.620	0,67%	12,05	11,94	12,21	12,10
07/11/2023	230.131	1,01%	11,94	11,80	12,24	12,02
06/11/2023	203.270	-2,06%	12,15	11,80	12,248	11,90
03/11/2023	178.039	2,97%	11,32	11,32	12,38	12,15
02/11/2023	265.984	5,74%	11,32	11,32	11,90	11,80
01/11/2023	192.936	-0,98%	11,26	10,93	11,26	11,16
31/10/2023	156.129	0,36%	11,25	11,14	11,44	11,27
30/10/2023	129.195	-0,27%	11,36	11,13	11,43	11,23
27/10/2023	78.477	-0,35%	11,43	11,29	11,50	11,33
26/10/2023	220.091	-2,65%	11,62	11,21	11,765	11,37
25/10/2023	162.759	-3,47%	12,11	11,65	11,92	11,68
24/10/2023	120.846	1,17%	12,11	12,03	12,36	12,10
23/10/2023	139.238	2,31%	11,61	11,61	12,08	11,96
20/10/2023	214.548	-3,15%	12,08	11,66	12,08	11,69
19/10/2023	183.784	-0,58%	12,24	12,04	12,30	12,07
18/10/2023	180.618	-3,11%	12,35	12,10	12,53	12,14
17/10/2023	191.812	0,16%	12,32	12,32	12,765	12,53
16/10/2023	122.352	4,16%	12,18	11,94	12,555	12,51
13/10/2023	122.438	-1,07%	12,18	11,99	12,42	12,01
12/10/2023	125.578	-1,86%	12,42	12,11	12,42	12,14
11/10/2023	128.984	-0,32%	12,45	12,25	12,45	12,37
10/10/2023	199.356	1,06%	12,31	12,31	12,62	12,41
09/10/2023	167.826	2,08%	11,88	11,81	12,395	12,28
06/10/2023	160.737	1,18%	11,88	11,70	12,095	12,03
05/10/2023	183.470	-0,17%	11,75	11,77	11,97	11,89
04/10/2023	155.368	1,71%	11,75	11,64	12,01	11,91
03/10/2023	198.003	-0,43%	11,63	11,63	11,9311	11,71
02/10/2023	197.192	-2,81%	12,04	11,685	12,08	11,76
29/09/2023	212.969	-0,25%	12,31	12,0701	12,40	12,10
28/09/2023	220.312	4,30%	11,57	11,57	12,19	12,13
27/09/2023	127.482	0,26%	11,71	11,61	11,862	11,63
26/09/2023	153.758	-1,94%	11,63	11,585	11,854	11,60
25/09/2023	144.173	0,68%	11,82	11,61	11,89	11,80
22/09/2023	165.720	-0,43%	11,82	11,705	11,92	11,72
21/09/2023	248.268	-1,84%	12,28	11,64	11,97	11,77