Pinterest Inc Class A (PINS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,02%	42,47	42,54	42,9688	42,78
17/05/2024	2.536.744	0,02%	42,47	42,54	42,9688	42,78
16/05/2024	7.647.690	0,78%	42,19	42,11	43,12	42,77
15/05/2024	5.089.005	0,98%	42,19	41,62	42,54	42,43
14/05/2024	6.248.998	0,41%	42,055	41,52	42,27	42,02
13/05/2024	5.324.729	-0,36%	42,16	41,65	42,41	41,85
10/05/2024	5.883.179	-1,52%	42,69	41,99	42,95	42,00
09/05/2024	2.930.336	0,02%	42,69	41,48	42,845	42,65
08/05/2024	5.631.109	1,72%	41,26	41,60	42,7998	42,62
07/05/2024	5.926.911	1,21%	41,26	41,05	42,09	41,88
06/05/2024	5.558.102	2,40%	40,73	40,12	41,385	41,38
03/05/2024	4.844.494	-0,22%	40,77	40,16	41,13	40,41
02/05/2024	11.957.980	0,05%	33,82	39,5429	41,10	40,50
01/05/2024	25.808.066	20,75%	33,82	37,91	40,98	40,39
30/04/2024	6.187.693	-0,83%	33,82	33,375	34,265	33,50
29/04/2024	3.076.613	-0,52%	34,34	33,44	34,38	33,785
26/04/2024	5.384.615	4,14%	34,34	33,48	34,35	33,99
25/04/2024	7.239.550	0,18%	31,24	30,56	33,05	32,91
24/04/2024	3.672.681	-0,52%	32,97	32,6538	33,54	32,85
23/04/2024	2.434.402	0,89%	32,82	32,76	33,36	33,02
22/04/2024	2.773.475	1,02%	32,82	32,135	32,91	32,73
19/04/2024	4.393.598	-1,55%	32,645	32,255	33,015	32,40
18/04/2024	2.582.127	0,43%	32,66	32,632	33,19	32,91
17/04/2024	3.054.466	0,21%	32,80	32,635	33,185	32,77
16/04/2024	2.217.310	0,37%	32,52	32,13	32,89	32,70
15/04/2024	3.235.009	-2,86%	33,70	32,315	33,73	32,58
12/04/2024	2.714.806	-1,41%	33,70	33,125	33,96	33,54
11/04/2024	2.801.400	1,55%	33,94	33,59	34,25	34,02
10/04/2024	3.925.525	-3,35%	34,08	33,32	34,35	33,50
09/04/2024	3.234.548	2,00%	34,31	33,57	34,73	34,66
08/04/2024	2.263.597	-0,88%	34,31	33,93	34,37	33,98
05/04/2024	2.631.622	-1,13%	34,49	34,145	34,79	34,28
04/04/2024	2.838.969	-1,73%	35,25	34,472	35,89	34,67
03/04/2024	3.065.962	0,43%	35,03	34,67	35,525	35,28
02/04/2024	2.748.984	-0,54%	34,685	34,255	35,19	35,13
01/04/2024	3.812.185	1,88%	34,54	34,54	35,4501	35,32
28/03/2024	2.240.203	-0,37%	35,78	34,585	35,07	34,75
27/03/2024	3.830.738	-1,77%	35,78	34,625	36,14	34,88
26/03/2024	8.216.159	1,52%	36,62	35,4422	37,265	35,50
25/03/2024	5.110.996	3,19%	33,55	33,53	35,35	34,97
22/03/2024	3.192.991	-1,28%	34,26	33,765	34,49	33,89
21/03/2024	3.925.859	0,23%	34,53	34,075	34,98	34,37
20/03/2024	3.033.943	1,18%	34,055	33,8832	34,49	34,29
19/03/2024	5.078.789	-0,27%	34,40	33,532	34,01	33,89
18/03/2024	2.583.845	-0,61%	34,40	33,71	34,37	33,98
15/03/2024	2.743.751	0,35%	34,51	33,60	34,30	34,19
14/03/2024	4.288.583	-1,53%	34,51	33,635	34,6114	34,07
13/03/2024	3.075.494	-0,77%	34,68	34,465	35,26	34,60
12/03/2024	3.595.676	1,49%	34,46	34,095	35,07	34,85
11/03/2024	5.607.400	-1,61%	34,80	33,875	34,78	34,34
08/03/2024	4.441.438	-1,72%	35,68	34,87	36,465	34,91
07/03/2024	4.795.038	2,60%	36,03	34,76	35,54	35,52
06/03/2024	7.883.578	-3,00%	36,03	34,33	36,29	34,62
05/03/2024	4.236.966	-1,95%	36,16	35,125	36,10	35,69
04/03/2024	4.571.283	0,00%	36,16	35,20	36,415	36,40
01/03/2024	4.069.013	-1,23%	36,645	36,27	37,09	36,25
29/02/2024	1.992.609	1,61%	36,31	36,075	36,695	36,70
28/02/2024	2.720.078	0,11%	35,435	35,76	36,48	36,12
27/02/2024	4.175.339	1,95%	35,435	35,29	36,235	36,08
26/02/2024	3.652.717	-1,31%	36,07	35,38	36,0325	35,39
23/02/2024	4.398.452	-0,36%	36,07	35,145	36,25	35,86
22/02/2024	6.621.519	1,55%	36,13	35,435	36,195	35,99
21/02/2024	3.491.262	0,91%	34,81	34,7298	35,495	35,431
20/02/2024	3.481.255	-0,48%	34,90	34,50	35,17	35,11
19/02/2024	1.807.295	0,00%	36,12	35,16	36,22	35,28
16/02/2024	1.807.295	-1,51%	36,12	35,16	36,22	35,28
15/02/2024	5.133.806	2,12%	35,67	35,59	36,7075	36,58
14/02/2024	4.923.837	0,31%	34,97	35,2125	36,155	35,82
13/02/2024	6.862.946	0,56%	34,97	34,4915	36,038	35,71
12/02/2024	11.267.629	-3,82%	37,20	35,305	37,39	35,46
09/02/2024	23.943.817	-9,38%	37,20	35,025	37,39	36,90
08/02/2024	13.488.868	0,42%	39,99	40,15	41,27	41,00
07/02/2024	8.270.291	-0,54%	39,99	39,56	41,11	40,83
06/02/2024	7.439.835	3,48%	41,13	40,54	41,60	41,05
05/02/2024	6.078.115	-0,20%	39,96	38,76	40,95	39,67
02/02/2024	8.428.915	5,77%	37,72	37,80	39,92	39,75
01/02/2024	4.938.924	0,32%	37,72	37,16	38,10	37,59
31/01/2024	5.643.643	-3,03%	37,72	37,26	38,32	37,47
30/01/2024	5.737.301	-1,84%	37,99	38,4627	39,58	38,45
29/01/2024	7.744.466	3,90%	38,085	37,93	39,20	39,17
26/01/2024	8.213.907	1,92%	38,085	37,36	38,63	37,70
25/01/2024	3.878.440	1,29%	36,80	36,49	37,305	36,99
24/01/2024	4.700.471	-1,22%	37,33	36,11	37,45	36,51
23/01/2024	9.875.655	-0,55%	37,33	36,605	37,58	36,9541
22/01/2024	3.186.745	0,16%	37,40	36,90	37,725	37,16
19/01/2024	2.261.617	0,03%	37,21	37,005	37,375	37,10
18/01/2024	3.346.895	2,01%	37,52	36,655	37,84	37,14
17/01/2024	4.196.821	-0,98%	36,52	35,705	36,52	36,41
16/01/2024	2.447.170	-0,97%	36,75	36,52	37,09	36,77
15/01/2024	2.315.997	-1,54%	37,68	37,12	37,98	37,13
12/01/2024	2.315.997	-1,54%	37,68	37,12	37,98	37,13
11/01/2024	3.084.633	-0,13%	37,68	37,30	38,2275	37,71
10/01/2024	3.957.767	-0,08%	38,00	37,675	38,655	37,76
09/01/2024	5.115.900	1,10%	37,40	37,39	38,115	37,79
08/01/2024	4.000.042	4,20%	36,385	36,39	37,479	37,43
05/01/2024	1.959.868	1,37%	35,74	35,63	36,515	36,27
04/01/2024	2.642.120	-0,20%	35,89	35,44	36,17	35,79
03/01/2024	3.421.140	-0,97%	35,71	35,365	36,045	35,86
02/01/2024	3.589.601	-2,27%	36,42	35,68	36,55	36,20
29/12/2023	1.562.447	-0,61%	37,30	36,94	37,52	37,041