Shopify Inc Class A (SHOP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/11/2024	0	20,68%	107,26	106,01	114,51	108,60
12/11/2024	34.332.661	20,68%	107,26	106,01	114,51	108,60
11/11/2024	20.014.078	3,29%	88,95	88,71	92,16	89,99
08/11/2024	7.439.028	1,84%	85,60	85,25	87,26	87,12
07/11/2024	6.623.650	4,43%	82,16	82,10	85,84	85,55
06/11/2024	5.169.845	2,95%	81,55	80,13	82,12	81,92
05/11/2024	4.652.276	1,44%	78,55	78,23	80,04	79,57
04/11/2024	3.584.492	-0,70%	78,71	77,70	79,06	78,44
01/11/2024	6.189.927	1,00%	79,05	77,94	79,89	78,99
31/10/2024	4.636.963	-2,25%	79,75	77,1201	80,39	78,21
30/10/2024	3.712.258	-0,47%	80,03	79,28	80,515	80,01
29/10/2024	5.131.268	0,65%	79,395	79,21	80,80	80,39
28/10/2024	3.327.688	1,04%	79,615	79,315	80,18	79,87
25/10/2024	3.834.492	-0,97%	80,10	78,78	80,97	79,05
24/10/2024	3.981.439	0,20%	80,00	78,84	80,39	79,82
23/10/2024	4.832.327	-2,39%	81,23	79,12	81,91	79,66
22/10/2024	4.624.769	-1,27%	81,50	81,16	82,545	81,61
21/10/2024	5.437.933	-0,02%	82,03	81,29	83,255	82,66
18/10/2024	3.862.207	1,29%	82,25	82,03	82,949	82,68
17/10/2024	3.519.763	-0,27%	82,89	81,14	83,18	81,63
16/10/2024	4.929.334	-0,10%	81,95	80,34	82,27	81,85
15/10/2024	6.484.748	-2,09%	83,60	80,46	83,77	81,93
14/10/2024	3.759.774	0,53%	83,84	82,66	84,37	83,68
11/10/2024	3.775.014	0,64%	81,97	81,89	84,20	83,24
10/10/2024	3.937.217	-0,84%	82,36	82,2956	83,655	82,71
09/10/2024	4.741.398	1,01%	82,63	82,63	84,1187	83,41
08/10/2024	5.723.830	2,13%	81,00	80,60	83,1399	82,58
07/10/2024	5.495.824	-1,91%	81,85	80,30	82,10	80,86
04/10/2024	7.746.218	5,49%	79,81	79,50	82,64	82,43
03/10/2024	4.625.390	-1,21%	78,50	77,69	79,32	78,14
02/10/2024	3.110.518	0,83%	78,51	77,93	79,305	79,10
01/10/2024	5.656.186	-2,11%	80,00	77,77	80,24	78,45
30/09/2024	4.464.743	1,17%	79,07	78,50	80,36	80,14
27/09/2024	3.973.550	-1,91%	80,82	79,19	81,15	79,21
26/09/2024	5.729.728	1,88%	80,44	78,77	81,09	80,75
25/09/2024	5.021.866	-1,33%	80,13	79,01	80,91	79,26
24/09/2024	5.398.248	0,28%	80,77	78,78	81,07	80,33
23/09/2024	7.896.241	1,77%	79,00	78,85	80,80	80,11
20/09/2024	1.290.734	0,05%	78,61	77,31	79,51	78,72
19/09/2024	9.864.276	4,60%	77,40	76,64	79,31	78,68
18/09/2024	7.039.412	1,03%	74,83	74,59	76,97	75,22
17/09/2024	8.177.379	1,18%	75,50	73,66	75,76	74,45
16/09/2024	4.184.662	1,56%	72,10	71,47	73,70	73,58
13/09/2024	751.614	1,60%	72,00	71,91	73,43	72,45
12/09/2024	6.187.657	-0,29%	70,72	69,63	71,98	71,31
11/09/2024	7.063.324	4,91%	68,55	68,10	71,76	71,52
10/09/2024	4.530.328	0,06%	68,79	66,95	68,90	68,17
09/09/2024	4.298.599	1,67%	68,48	67,14	69,49	68,13
06/09/2024	1.167.245	-4,42%	70,38	65,89	70,50	67,01
05/09/2024	3.296.182	-0,16%	70,00	69,305	70,93	70,11
04/09/2024	4.612.763	-1,46%	70,86	69,62	71,75	70,22
03/09/2024	5.773.632	-3,79%	73,15	70,82	73,22	71,26
02/09/2024	3.019.334	0,00%	73,55	73,12	74,33	74,07
30/08/2024	3.019.334	1,09%	73,55	73,12	74,33	74,07
29/08/2024	3.620.083	1,02%	72,90	72,87	74,34	73,27
28/08/2024	5.551.651	-2,68%	74,23	71,76	74,37	72,53
27/08/2024	4.389.771	-0,56%	74,47	72,86	74,87	74,53
26/08/2024	4.047.032	-1,56%	76,11	74,92	76,83	74,95
23/08/2024	990.182	2,48%	75,01	74,69	76,44	76,14
22/08/2024	4.772.884	-2,42%	76,04	74,23	76,30	74,30
21/08/2024	5.760.476	1,70%	75,00	74,87	76,20	76,14
20/08/2024	8.513.028	-0,39%	75,00	74,1601	75,68	74,87
19/08/2024	6.246.672	0,82%	74,55	73,92	75,17	75,16
16/08/2024	1.000.234	-0,40%	74,33	74,14	75,35	74,55
15/08/2024	10.849.740	4,55%	73,02	73,01	74,91	74,85
14/08/2024	9.032.343	2,42%	70,34	69,94	71,76	71,59
13/08/2024	10.545.520	2,33%	68,84	68,68	70,07	69,90
12/08/2024	11.134.021	-1,43%	69,09	68,05	70,7329	68,31
09/08/2024	1.975.929	1,09%	68,30	67,42	69,32	69,30
08/08/2024	19.891.535	7,29%	64,24	63,91	68,78	68,55
07/08/2024	49.976.634	17,84%	64,50	63,55	67,78	63,89
06/08/2024	18.567.199	3,75%	53,14	52,34	54,89	54,22
05/08/2024	2.963.974	-3,99%	50,00	49,98	53,36	52,26
02/08/2024	3.051.599	-6,43%	54,61	52,55	55,15	54,43
01/08/2024	9.598.272	-4,95%	61,60	57,25	62,00	58,17
31/07/2024	8.649.437	3,38%	60,32	60,13	61,88	61,20
30/07/2024	6.669.821	-1,12%	59,83	58,93	61,02	59,20
29/07/2024	5.046.001	-0,12%	60,15	59,52	60,57	59,87
26/07/2024	762.844	0,84%	61,02	59,81	61,50	59,94
25/07/2024	6.873.349	0,29%	59,27	58,04	60,975	59,44
24/07/2024	8.255.632	-5,41%	62,10	59,16	62,52	59,27
23/07/2024	5.392.678	-0,05%	63,00	62,65	63,64	62,66
22/07/2024	9.143.762	-0,74%	63,46	61,44	63,78	62,69
19/07/2024	1.022.357	0,08%	62,51	62,45	64,15	63,16
18/07/2024	7.904.809	-2,62%	65,90	62,72	66,09	63,11
17/07/2024	14.176.029	-7,04%	68,17	63,70	68,40	64,81
16/07/2024	21.416.782	8,58%	67,26	66,83	70,04	69,72
15/07/2024	7.073.314	-1,05%	65,03	63,93	65,23	64,21
12/07/2024	1.375.043	-0,64%	65,70	64,63	65,98	64,89
11/07/2024	7.238.471	-0,46%	65,65	64,79	66,17	65,31
10/07/2024	7.120.981	-0,79%	66,30	64,61	66,33	65,61
09/07/2024	6.528.412	-1,80%	67,04	65,7216	67,52	66,13
08/07/2024	4.605.982	-0,43%	67,53	66,94	67,7929	67,34
05/07/2024	1.071.877	1,35%	66,75	66,38	68,04	67,63
04/07/2024	3.930.953	0,00%	66,26	66,26	67,2195	66,73
03/07/2024	3.930.953	1,01%	66,26	66,26	67,2195	66,73
02/07/2024	6.762.944	2,21%	64,88	64,34	66,13	66,06
01/07/2024	8.395.432	-2,15%	65,96	63,05	65,97	64,63
28/06/2024	1.317.159	-0,48%	66,74	65,47	67,14	66,05
27/06/2024	7.716.305	1,41%	65,29	65,16	66,84	66,37