PubMatic Inc Class A (PUBM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
12/04/2024	0	-1,80%	23,00	22,70	23,40	22,86
11/04/2024	314.248	1,62%	23,25	22,61	23,58	23,28
10/04/2024	348.172	-3,09%	23,53	22,63	23,93	22,91
09/04/2024	99.453	-0,17%	23,68	23,56	24,11	23,64
08/04/2024	130.062	-0,04%	23,60	23,60	24,11	23,68
05/04/2024	125.366	1,15%	23,76	23,215	24,185	23,69
04/04/2024	259.149	-0,34%	23,40	23,36	24,185	23,42
03/04/2024	172.515	-0,51%	23,00	22,50	23,99	23,50
02/04/2024	242.806	-0,51%	23,36	22,50	24,161	23,62
01/04/2024	179.169	0,08%	24,05	23,58	24,161	23,74
28/03/2024	265.976	1,98%	23,62	22,96	24,07	23,72
27/03/2024	176.163	-1,48%	23,97	22,96	23,97	23,26
26/03/2024	193.777	1,20%	23,32	23,07	23,91	23,61
25/03/2024	228.563	0,00%	23,07	23,065	23,70	23,30
22/03/2024	258.171	-1,90%	23,62	23,05	24,06	23,30
21/03/2024	348.604	1,54%	23,72	22,71	23,83	23,75
20/03/2024	299.194	2,23%	22,75	22,53	23,58	23,39
19/03/2024	215.237	-0,44%	22,58	22,53	23,42	22,88
18/03/2024	203.445	0,35%	22,90	22,7326	23,42	22,98
15/03/2024	701.560	-2,88%	23,00	22,35	23,8585	22,90
14/03/2024	791.751	2,61%	21,90	21,59	23,8585	23,58
13/03/2024	646.396	5,46%	20,37	20,1808	23,28	22,98
12/03/2024	996.159	6,97%	20,28	20,14	21,9099	21,79
11/03/2024	199.272	-1,81%	20,5502	20,14	20,78	20,37
08/03/2024	184.333	0,85%	20,90	20,27	21,23	20,745
07/03/2024	265.779	-0,82%	21,08	20,27	21,22	20,57
06/03/2024	194.442	0,24%	21,04	20,36	21,22	20,74
05/03/2024	522.023	-2,91%	20,96	20,36	21,71	20,69
04/03/2024	337.087	1,14%	21,50	20,85	21,71	21,31
01/03/2024	446.402	0,62%	19,59	19,47	21,59	21,07
29/02/2024	835.959	9,49%	19,36	18,85	21,00	20,94
28/02/2024	846.586	-6,35%	20,40	18,85	21,8299	19,18
27/02/2024	2.625.105	23,60%	16,35	16,30	21,8399	20,48
26/02/2024	392.000	0,86%	16,71	16,265	16,86	16,57
23/02/2024	286.057	1,93%	16,29	15,61	16,5845	16,36
22/02/2024	194.751	-0,68%	16,36	15,79	16,5845	16,05
21/02/2024	229.498	-1,64%	16,75	15,00	17,00	16,16
20/02/2024	243.040	-4,42%	16,90	16,16	17,00	16,43
16/02/2024	241.161	5,20%	16,44	16,26	17,35	17,19
15/02/2024	306.983	4,41%	15,22	15,15	16,369	16,34
14/02/2024	202.226	4,61%	15,14	14,79	15,80	15,65
13/02/2024	208.040	-5,44%	15,76	14,81	16,17	14,96
12/02/2024	250.698	-0,13%	15,84	15,76	16,178	15,82
09/02/2024	171.709	2,13%	15,26	15,16	16,00	15,84
08/02/2024	230.954	1,37%	15,31	15,00	15,63	15,51
07/02/2024	137.772	-0,26%	14,81	14,76	15,42	15,30
06/02/2024	144.713	3,58%	15,00	14,76	15,37	15,34
05/02/2024	166.435	-2,69%	15,19	14,76	15,19	14,81
02/02/2024	144.444	1,47%	15,23	14,82	15,425	15,22
01/02/2024	173.419	-1,19%	15,52	14,95	15,80	15,00
31/01/2024	170.236	-3,68%	15,96	15,16	16,0399	15,18
30/01/2024	205.271	-1,93%	16,07	15,38	16,09	15,76
29/01/2024	172.241	4,49%	15,37	15,07	16,09	16,07
26/01/2024	121.939	-0,97%	15,53	14,72	15,75	15,38
25/01/2024	292.966	5,43%	14,80	14,59	15,53	15,53
24/01/2024	326.375	-1,87%	15,13	14,59	15,34	14,73
23/01/2024	129.500	-0,40%	14,89	14,89	15,34	15,01
22/01/2024	235.647	1,21%	15,20	14,89	15,24	15,07
19/01/2024	151.332	1,57%	14,48	14,35	14,91	14,89
18/01/2024	188.420	2,73%	14,00	13,8699	14,71	14,66
17/01/2024	336.349	0,42%	14,67	13,8699	14,87	14,27
16/01/2024	283.238	-4,95%	14,89	14,17	14,9043	14,21
12/01/2024	206.687	-0,47%	15,02	14,77	15,32	14,95
11/01/2024	123.672	-0,20%	14,98	14,79	15,174	15,02
10/01/2024	184.768	0,33%	15,05	14,82	15,25	15,05
09/01/2024	177.868	-2,15%	14,92	14,8958	15,365	15,00
08/01/2024	222.891	2,96%	14,86	14,86	15,37	15,33
05/01/2024	183.006	-1,39%	15,47	14,7611	15,47	14,86
04/01/2024	197.748	-2,65%	15,83	15,05	15,84	15,07
03/01/2024	234.608	-3,37%	16,00	15,25	16,22	15,48
02/01/2024	199.086	-1,78%	16,31	15,91	16,31	16,02
29/12/2023	179.599	-2,39%	16,68	16,26	16,95	16,31
28/12/2023	175.134	-0,30%	16,78	16,52	16,95	16,71
27/12/2023	115.814	-0,18%	16,68	16,49	16,87	16,76
26/12/2023	115.596	0,84%	16,83	16,55	16,86	16,79
22/12/2023	249.485	-2,58%	16,95	16,60	17,25	16,65
21/12/2023	206.430	0,77%	17,60	16,70	17,77	17,09
20/12/2023	289.019	-4,13%	17,52	16,935	17,83	16,96
19/12/2023	444.711	1,14%	17,41	17,25	17,84	17,69
18/12/2023	168.988	0,46%	17,93	17,25	17,93	17,49
15/12/2023	406.943	-0,80%	17,53	17,23	17,95	17,41
14/12/2023	358.820	0,69%	17,43	16,70	17,90	17,55
13/12/2023	219.235	1,99%	17,29	16,70	17,50	17,43
12/12/2023	79.647	0,41%	17,29	16,76	17,29	17,09
11/12/2023	127.913	-0,53%	17,04	16,88	17,16	17,02
08/12/2023	263.877	7,14%	15,96	15,96	17,37	17,11
07/12/2023	184.827	-6,00%	16,95	15,83	16,95	15,97
06/12/2023	125.040	-0,47%	17,18	16,96	17,47	16,99
05/12/2023	119.887	-0,70%	16,94	16,78	17,37	17,07
04/12/2023	109.776	0,29%	17,04	17,035	17,38	17,19
01/12/2023	154.966	2,57%	16,69	16,67	17,18	17,14
30/11/2023	277.441	-1,99%	17,00	16,66	17,24	16,71
29/11/2023	185.707	1,49%	17,00	16,93	17,19	17,05
28/11/2023	415.366	0,54%	16,48	16,48	16,98	16,80
27/11/2023	306.084	2,33%	16,22	16,22	16,79	16,71
24/11/2023	129.473	1,92%	16,00	16,00	16,4706	16,33
23/11/2023	198.684	0,38%	16,02	16,00	16,47	16,16
22/11/2023	292.237	1,38%	16,02	16,02	16,47	16,16
21/11/2023	229.845	-1,60%	16,02	15,83	16,085	15,94
20/11/2023	302.557	1,76%	15,98	15,935	16,315	16,20