PubMatic Inc Class A (PUBM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
11-10-2022	375.700	-1,09%	17,75	16,528	18,01	17,28
10-10-2022	221.155	-3,84%	18,23	17,53	18,3399	17,53
07-10-2022	251.831	0,22%	17,93	17,4824	18,27	18,23
06-10-2022	216.326	-4,89%	18,60	18,0727	18,98	18,175
05-10-2022	421.642	-0,64%	18,21	17,74	18,68	18,55
04-10-2022	603.750	6,63%	18,25	17,7815	18,91	18,67
03-10-2022	369.416	5,29%	17,168	16,72	17,675	17,51
30-09-2022	324.882	-3,43%	16,34	16,62	17,6159	16,63
29-09-2022	817.507	2,01%	16,34	16,22	17,46	17,24
28-09-2022	313.825	2,74%	16,34	16,30	17,00	16,90
27-09-2022	225.624	3,54%	16,34	16,09	16,72	16,38
26-09-2022	259.715	-2,65%	16,34	15,79	16,71	15,82
23-09-2022	447.105	0,19%	16,00	15,81	16,33	16,25
22-09-2022	328.667	-4,14%	16,74	16,03	16,83	16,22
21-09-2022	204.316	-1,28%	17,22	16,90	17,645	16,92
20-09-2022	252.662	-2,23%	17,24	17,00	17,435	17,14
19-09-2022	280.674	3,12%	16,84	16,705	17,61	17,53
16-09-2022	317.184	-6,59%	17,90	16,91	17,90	17,00
15-09-2022	187.970	-1,30%	18,43	18,015	18,73	18,20
14-09-2022	303.278	2,90%	18,02	17,74	18,46	18,48
13-09-2022	675.409	-6,65%	18,19	17,495	18,3425	17,96
12-09-2022	325.479	1,05%	19,13	19,0051	19,475	19,24
09-09-2022	437.041	5,24%	18,40	18,36	19,105	19,09
08-09-2022	501.150	-3,86%	18,72	17,76	18,92	18,20
07-09-2022	230.071	-1,56%	18,46	18,18	18,97	18,34
06-09-2022	216.063	-0,79%	19,08	18,4452	19,10	18,63
05-09-2022	290.053	-0,79%	19,08	18,23	19,225	18,87
02-09-2022	290.053	-0,79%	19,08	18,23	19,225	18,87
01-09-2022	355.505	-2,81%	19,27	18,475	19,26	19,02
31-08-2022	244.795	1,61%	19,62	19,24	19,98	19,57
30-08-2022	259.654	-0,72%	19,64	19,095	19,97	19,26
29-08-2022	268.042	-5,23%	19,87	19,39	20,50	19,40
26-08-2022	180.875	-3,50%	21,00	19,86	21,1323	20,15
25-08-2022	177.054	2,96%	20,69	20,41	20,98	20,88
24-08-2022	183.139	0,85%	20,08	20,08	20,89	20,26
23-08-2022	197.979	-0,25%	20,30	20,00	20,65	20,09
22-08-2022	263.321	-4,19%	22,16	19,95	20,81	20,14
19-08-2022	356.608	-5,74%	22,16	20,67	21,86	21,02
18-08-2022	317.512	0,36%	22,16	21,94	22,81	22,30
17-08-2022	320.331	-1,55%	22,10	21,7283	22,55	22,22
16-08-2022	278.417	-0,44%	22,57	21,9944	22,93	22,58
15-08-2022	386.413	-2,87%	22,98	22,44	23,35	22,68
12-08-2022	332.299	1,83%	23,24	22,70	23,59	23,35