PubMatic Inc Class A (PUBM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	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
20/09/2023	173.787	-1,80%	12,25	11,99	12,44	11,99
19/09/2023	224.624	-0,49%	12,25	11,98	12,36	12,21
18/09/2023	196.349	-2,08%	12,41	12,21	12,438	12,27
15/09/2023	342.575	-2,03%	12,76	12,395	12,76	12,53
14/09/2023	198.797	1,67%	12,66	12,645	12,875	12,79
13/09/2023	194.216	-1,33%	12,75	12,42	12,75	12,58
12/09/2023	211.013	-2,30%	12,90	12,53	12,9999	12,75
11/09/2023	186.301	0,93%	12,98	12,98	13,2265	13,05
08/09/2023	232.430	-3,51%	13,48	12,845	13,53	12,93
07/09/2023	246.467	-4,22%	13,75	13,215	13,89	13,40
06/09/2023	232.725	-2,51%	14,36	13,69	14,47	13,99
05/09/2023	330.375	0,88%	14,05	13,95	14,49	14,35
04/09/2023	273.449	2,34%	14,075	14,075	14,47	14,225
01/09/2023	273.449	2,34%	14,075	14,075	14,47	14,225
31/08/2023	235.442	0,94%	13,24	13,78	14,128	13,90
30/08/2023	233.803	4,40%	12,69	13,19	13,875	13,77
29/08/2023	339.878	3,70%	12,69	12,69	13,495	13,19
28/08/2023	251.105	-1,47%	12,96	12,65	12,98	12,72
25/08/2023	302.616	1,89%	13,19	12,49	13,00	12,91
24/08/2023	346.550	-4,02%	13,19	12,61	13,20	12,67
23/08/2023	352.456	6,20%	12,17	12,40	13,25	13,20
22/08/2023	255.051	2,39%	12,17	12,255	12,4699	12,43
21/08/2023	230.345	-1,22%	12,50	12,08	12,5273	12,14
18/08/2023	419.308	0,74%	12,50	12,018	12,4706	12,29
17/08/2023	327.700	-2,48%	12,50	12,17	12,64	12,20
16/08/2023	345.173	-2,72%	12,75	12,50	13,08	12,50
15/08/2023	259.911	-1,15%	12,77	12,53	13,00	12,85
14/08/2023	352.201	-2,26%	13,25	12,825	13,25	13,00
11/08/2023	425.204	1,60%	13,00	12,98	13,4903	13,30
10/08/2023	922.394	6,42%	12,60	12,165	13,63	13,09
09/08/2023	2.455.564	-32,44%	14,48	12,265	14,70	12,54
08/08/2023	292.281	-3,38%	18,97	18,17	18,97	18,56
07/08/2023	143.614	-1,39%	19,43	18,84	19,79	19,21
04/08/2023	138.323	0,31%	19,43	19,1999	19,79	19,48
03/08/2023	152.154	-0,05%	19,46	19,23	19,68	19,42
02/08/2023	157.047	-1,72%	19,66	19,0275	19,73	19,43
01/08/2023	173.682	-1,10%	19,56	19,56	20,08	19,77
31/07/2023	282.581	2,57%	19,56	19,56	20,04	19,99
28/07/2023	193.293	5,98%	18,59	18,59	19,56	19,49
27/07/2023	120.576	-1,02%	18,57	18,24	19,1562	18,39
26/07/2023	119.444	0,54%	18,57	18,345	18,84	18,58
25/07/2023	119.482	0,27%	18,48	18,48	18,68	18,48
24/07/2023	118.457	-0,86%	18,86	18,3349	18,85	18,43
21/07/2023	132.790	-0,88%	18,86	18,5427	19,04	18,59
20/07/2023	143.150	-1,29%	18,77	18,661	19,05	18,755
19/07/2023	144.106	-0,99%	19,25	18,93	19,4363	19,00
18/07/2023	173.564	-0,83%	19,21	18,92	19,36	19,19
17/07/2023	140.102	0,78%	19,21	19,06	19,52	19,35
14/07/2023	125.586	-1,69%	19,25	19,10	19,57	19,20
13/07/2023	233.622	2,14%	19,25	19,23	19,725	19,53
12/07/2023	185.033	3,63%	18,62	18,595	19,21	19,12
11/07/2023	188.285	5,01%	17,66	17,66	18,55	18,45
10/07/2023	194.880	1,91%	17,16	17,16	17,595	17,57
07/07/2023	198.769	0,23%	17,22	17,195	17,42	17,24
06/07/2023	356.398	-3,53%	17,51	16,925	17,5161	17,20
05/07/2023	208.093	-1,44%	18,69	17,72	18,12	17,83
04/07/2023	125.496	-0,57%	18,69	18,00	18,40	18,175
03/07/2023	125.496	-0,57%	18,69	18,00	18,40	18,175
30/06/2023	149.576	-1,19%	18,69	18,27	18,80	18,28
29/06/2023	142.656	-1,23%	18,76	18,40	18,83	18,50
28/06/2023	216.024	3,25%	18,13	18,04	18,74	18,73
27/06/2023	144.546	0,55%	18,05	17,9173	18,21	18,14
26/06/2023	203.539	-2,12%	18,39	18,00	18,72	18,04
23/06/2023	514.410	1,38%	17,85	17,82	18,49	18,43
22/06/2023	254.242	-1,09%	18,24	18,00	18,40	18,18
21/06/2023	194.567	-2,75%	18,89	18,30	18,91	18,38
20/06/2023	184.799	-0,94%	18,92	18,62	19,12	18,90
19/06/2023	315.966	-1,09%	19,43	18,92	19,43	19,08
16/06/2023	315.966	-1,09%	19,43	18,92	19,43	19,08
15/06/2023	312.232	2,17%	19,01	19,01	19,76	19,29
14/06/2023	252.600	1,13%	18,67	18,45	18,89	18,88
13/06/2023	231.003	0,11%	18,73	18,43	18,90	18,67
12/06/2023	256.204	-0,85%	18,83	18,36	18,88	18,65
09/06/2023	207.136	0,00%	18,81	18,59	18,94	18,81
08/06/2023	238.159	3,24%	18,21	18,1408	18,83	18,81
07/06/2023	270.748	-2,78%	18,81	18,16	19,18	18,22
06/06/2023	297.459	1,13%	18,49	18,49	18,99	18,74
05/06/2023	271.126	1,98%	18,17	18,04	18,6671	18,53
02/06/2023	401.632	1,03%	18,06	17,90	18,42	18,17
01/06/2023	343.220	2,48%	17,59	17,51	18,23	17,985
31/05/2023	259.744	3,28%	17,23	17,12	17,72	17,55
30/05/2023	259.744	3,28%	17,23	17,12	17,72	17,66
29/05/2023	304.172	3,72%	17,25	17,035	17,77	17,85
26/05/2023	304.172	3,72%	17,25	17,035	17,77	17,85
25/05/2023	261.227	0,18%	17,18	16,80	17,36	17,21
24/05/2023	289.927	0,70%	16,85	16,77	17,38	17,18
23/05/2023	301.618	-1,95%	17,27	17,00	17,75	17,06