PubMatic Inc Class A (PUBM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	385.385	7,01%	16,45	16,40	17,6199	17,40
19/05/2023	280.836	0,56%	16,29	15,91	16,335	16,26
18/05/2023	397.275	4,73%	15,50	15,425	16,25	16,17
17/05/2023	275.371	3,21%	15,04	14,965	15,56	15,44
16/05/2023	335.432	0,54%	14,74	14,54	15,045	14,96
15/05/2023	285.525	-2,49%	15,20	14,50	15,20	14,88
12/05/2023	512.524	0,86%	15,28	14,96	15,65	15,26
11/05/2023	508.679	6,25%	14,39	14,38	15,29	15,13
10/05/2023	1.017.623	12,84%	13,42	13,30	14,60	14,24
09/05/2023	556.726	0,48%	12,46	12,40	12,7154	12,62
08/05/2023	496.604	3,37%	12,27	12,2601	12,64	12,56
05/05/2023	680.541	2,36%	11,98	11,8899	12,28	12,15
04/05/2023	495.473	-2,79%	12,17	11,73	12,19	11,87
03/05/2023	520.436	-3,33%	12,73	12,18	12,74	12,21
02/05/2023	657.870	-7,27%	13,57	12,51	13,65	12,63
01/05/2023	179.763	-0,29%	13,66	13,515	13,76	13,62
28/04/2023	311.982	-1,80%	13,78	13,525	13,815	13,66
27/04/2023	254.745	4,20%	13,47	13,47	14,19	13,91
26/04/2023	229.156	-1,33%	13,59	13,27	13,7099	13,35
25/04/2023	205.582	-1,24%	13,63	13,46	13,82	13,53
24/04/2023	220.982	-2,70%	14,08	13,55	14,13	13,70
21/04/2023	166.147	-0,50%	14,15	13,97	14,2949	14,08
20/04/2023	194.655	-0,14%	14,00	13,90	14,24	14,15
19/04/2023	200.258	-1,05%	14,17	14,12	14,58	14,17
18/04/2023	216.186	0,21%	14,34	14,14	14,41	14,32
17/04/2023	174.490	0,28%	14,18	14,11	14,50	14,29
14/04/2023	172.999	-2,06%	14,55	14,23	14,71	14,25
13/04/2023	379.237	5,36%	14,16	14,15	15,10	14,55
12/04/2023	175.742	-2,68%	14,37	13,785	14,50	13,81
11/04/2023	158.353	0,71%	14,11	14,08	14,37	14,19
10/04/2023	216.457	1,51%	13,78	13,74	14,10	14,09
06/04/2023	214.477	2,28%	13,56	13,4154	13,9938	13,88
05/04/2023	235.753	-1,52%	13,64	13,22	13,64	13,57
04/04/2023	163.018	-0,58%	13,94	13,672	14,055	13,78
03/04/2023	266.038	0,29%	13,77	13,49	13,86	13,86
31/03/2023	240.949	2,37%	13,59	13,46	13,99	13,82
30/03/2023	308.723	0,82%	13,57	13,29	13,70	13,50
29/03/2023	159.064	2,06%	13,39	13,20	13,42	13,39
28/03/2023	241.646	-3,74%	13,62	13,11	13,62	13,12
27/03/2023	212.330	0,00%	13,79	13,48	13,80	13,63
24/03/2023	161.943	1,95%	13,31	13,298	13,665	13,63
23/03/2023	185.568	2,61%	13,24	13,12	13,64	13,37
22/03/2023	186.239	-2,40%	13,31	13,03	13,51	13,03
21/03/2023	243.893	3,33%	13,06	12,9814	13,395	13,35
20/03/2023	255.427	-1,52%	13,01	12,85	13,1469	12,92
17/03/2023	528.977	-0,98%	13,24	12,96	13,44	13,12
16/03/2023	258.820	0,00%	13,15	13,02	13,555	13,25
15/03/2023	299.461	-0,53%	13,01	13,01	13,375	13,25
14/03/2023	295.502	2,78%	13,32	13,19	13,54	13,32
13/03/2023	354.660	0,08%	12,79	12,52	13,14	12,96
10/03/2023	513.753	0,30%	13,20	12,77	13,32	13,25
09/03/2023	455.730	-2,80%	13,54	13,18	13,76	13,21
08/03/2023	480.213	-2,72%	14,10	13,57	14,225	13,59
07/03/2023	781.953	3,41%	13,50	13,36	14,15	13,97
06/03/2023	389.676	-0,81%	13,68	13,42	13,79	13,51
03/03/2023	387.655	0,30%	13,68	13,60	13,9846	13,62
02/03/2023	361.287	-3,14%	13,85	13,34	13,85	13,58
01/03/2023	879.171	-7,64%	13,70	13,60	14,60	14,02
28/02/2023	486.591	0,07%	15,14	15,005	15,52	15,18
27/02/2023	260.009	-0,07%	15,28	15,03	15,4899	15,17
24/02/2023	414.334	-2,88%	15,27	15,03	15,494	15,18
23/02/2023	469.960	-4,99%	16,45	15,30	16,6485	15,63
22/02/2023	331.597	1,04%	16,24	16,06	16,60	16,45
21/02/2023	403.088	-4,12%	16,63	15,81	16,86	16,28
20/02/2023	380.065	0,47%	16,86	16,38	17,03	16,98
17/02/2023	380.065	0,47%	16,86	16,38	17,03	16,98
16/02/2023	416.821	-0,24%	16,50	16,23	17,09	16,90
15/02/2023	370.176	9,64%	15,62	15,575	16,95	16,94
14/02/2023	200.368	2,05%	14,99	14,75	15,48	15,45
13/02/2023	161.540	0,60%	15,05	14,745	15,24	15,14
10/02/2023	155.271	-1,57%	15,13	14,96	15,295	15,05
09/02/2023	248.989	-4,02%	16,14	15,2488	16,30	15,29
08/02/2023	212.310	-2,39%	16,19	15,77	16,37	15,93
07/02/2023	259.762	2,58%	15,97	15,63	16,34	16,32
06/02/2023	155.401	-2,21%	16,09	15,79	16,31	15,91
03/02/2023	296.983	-4,73%	16,39	16,135	16,8999	16,10
02/02/2023	419.646	6,38%	16,03	16,02	17,005	16,50
01/02/2023	215.061	1,17%	15,32	14,8001	15,64	15,51
31/01/2023	230.922	1,93%	15,10	15,07	15,39	15,33
30/01/2023	207.749	-0,92%	15,07	14,86	15,18	15,04
27/01/2023	243.260	0,53%	15,08	14,94	15,3887	15,18
26/01/2023	186.804	2,51%	15,00	14,57	15,22	15,10
25/01/2023	373.243	0,20%	14,39	13,74	14,755	14,73
24/01/2023	213.296	-1,61%	14,54	14,49	15,06	14,70
23/01/2023	253.533	3,75%	14,50	14,33	14,96	14,94
20/01/2023	239.730	2,35%	14,32	14,14	14,44	14,40
19/01/2023	196.413	-0,50%	13,91	13,84	14,16	14,07
18/01/2023	189.141	-1,26%	14,49	14,10	14,66	14,14
17/01/2023	228.803	0,92%	14,21	13,77	14,35	14,32
16/01/2023	267.348	-0,84%	14,02	13,97	14,255	14,12
13/01/2023	267.348	-0,84%	14,02	13,97	14,255	14,12
12/01/2023	256.886	0,35%	14,18	13,90	14,28	14,24
11/01/2023	216.594	0,78%	14,27	14,14	14,3698	14,19
10/01/2023	246.816	3,30%	13,57	13,52	14,10	14,08
09/01/2023	345.036	3,26%	13,46	13,46	13,97	13,63
06/01/2023	298.392	0,23%	13,23	12,76	13,33	13,00
05/01/2023	305.431	-1,14%	13,02	12,71	13,195	12,97
04/01/2023	283.316	2,13%	13,28	12,83	13,38	13,45
03/01/2023	397.709	2,81%	13,10	12,67	13,41	13,17
02/01/2023	357.109	-0,70%	12,66	12,49	12,845	12,81