PubMatic Inc Class A (PUBM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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