PubMatic Inc Class A (PUBM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30/12/2022	357.109	-0,70%	12,66	12,49	12,845	12,81
29/12/2022	450.946	3,53%	12,52	12,52	12,945	12,90
28/12/2022	375.842	0,32%	12,43	12,19	12,58	12,46
27/12/2022	327.744	-1,55%	12,48	12,19	12,78	12,42
23/12/2022	157.227	-1,66%	12,78	12,475	12,85	12,5679
22/12/2022	428.830	-2,74%	12,91	12,41	13,10	12,78
21/12/2022	382.596	1,31%	13,12	12,98	13,355	13,14
20/12/2022	282.733	1,17%	12,65	12,56	13,0999	12,97
19/12/2022	390.164	-1,16%	12,94	12,68	13,19	12,82
16/12/2022	567.765	-0,30%	12,78	12,70	13,07	12,9709
15/12/2022	492.003	-4,34%	13,20	12,75	13,34	13,01
14/12/2022	388.372	-0,59%	13,74	13,40	14,00	13,60
13/12/2022	429.653	1,26%	14,19	13,50	14,56	13,68
12/12/2022	385.234	0,75%	13,42	13,25	13,60	13,51
09/12/2022	286.640	-1,33%	13,45	13,27	13,5979	13,41
08/12/2022	296.872	1,55%	13,65	13,39	14,28	13,78
07/12/2022	707.126	-6,54%	14,31	13,52	14,55	13,57
06/12/2022	1.317.808	-2,94%	14,78	14,27	14,78	14,52
05/12/2022	862.303	-5,56%	15,50	14,70	15,735	14,96
02/12/2022	645.204	0,06%	15,50	15,33	15,949	15,84
01/12/2022	727.800	0,19%	15,56	15,54	15,93	15,83
30/11/2022	607.531	4,67%	15,00	14,83	15,71	15,68
29/11/2022	675.371	1,56%	15,00	14,90	15,335	14,98
28/11/2022	639.935	-2,65%	15,32	14,84	15,36	15,04
25/11/2022	421.296	1,92%	15,32	15,0965	15,57	15,25
24/11/2022	510.275	1,92%	15,11	14,98	15,4609	15,37
23/11/2022	510.275	1,92%	15,11	14,98	15,4609	15,37
22/11/2022	878.288	-0,33%	15,06	14,697	15,09	15,08
21/11/2022	832.665	0,47%	15,25	14,77	15,19	15,13
18/11/2022	968.832	-2,34%	15,25	14,99	15,73	15,06
17/11/2022	1.081.564	-2,41%	15,25	14,95	15,63	15,42
16/11/2022	1.126.844	-3,48%	16,00	15,58	16,05	15,80
15/11/2022	1.107.236	2,28%	16,53	16,20	16,71	16,345
14/11/2022	255.085	-0,13%	15,41	15,68	16,22	16,00
11/11/2022	385.662	3,12%	15,41	15,2101	16,34	16,18
10/11/2022	673.421	8,59%	16,29	14,7204	15,97	15,05
09/11/2022	1.411.032	-14,12%	16,29	13,745	15,25	13,87
08/11/2022	560.413	-0,62%	16,29	15,55	16,665	16,15
07/11/2022	260.371	-1,23%	16,72	15,9405	16,70	16,12
04/11/2022	290.218	0,43%	16,72	15,81	16,71	16,33
03/11/2022	225.505	-2,34%	16,42	16,195	16,905	16,26
02/11/2022	297.672	-3,87%	17,88	16,655	17,69	16,65
01/11/2022	172.050	-1,59%	17,88	17,21	18,01	17,32
31/10/2022	248.181	0,58%	17,23	16,7846	17,64	17,40
28/10/2022	456.930	-2,26%	17,93	16,81	17,89	17,32
27/10/2022	344.852	-4,11%	18,68	17,45	18,745	17,72
26/10/2022	287.470	-1,49%	18,04	18,42	19,32	18,48
25/10/2022	356.739	7,04%	18,04	18,05	19,39	19,31
24/10/2022	225.686	2,21%	17,30	17,50	18,10	18,04
21/10/2022	216.567	0,79%	17,30	16,93	17,955	17,87
20/10/2022	184.260	1,66%	17,30	17,45	18,39	17,72
19/10/2022	130.569	-1,69%	17,70	17,28	17,89	17,43
18/10/2022	196.645	-0,28%	17,10	17,3175	18,42	17,72
17/10/2022	184.729	7,07%	17,10	17,27	17,84	17,86
14/10/2022	210.921	-5,92%	17,29	16,61	17,98	16,68
13/10/2022	298.322	7,46%	17,29	16,19	17,785	17,73
12/10/2022	173.165	-0,46%	17,29	16,74	17,31	17,20