Shopify Inc Class A (SHOP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/06/2024	0	4,48%	64,55	65,43	68,21	67,59
14/06/2024	9.526.835	4,48%	64,55	65,43	68,21	67,59
13/06/2024	5.001.113	-0,83%	64,55	64,13	65,79	64,93
12/06/2024	6.964.364	2,57%	64,55	64,22	66,505	65,46
11/06/2024	5.992.541	1,29%	63,71	63,25	64,69	63,82
10/06/2024	5.735.242	2,24%	61,34	60,96	63,74	62,97
07/06/2024	3.421.174	0,21%	61,20	60,67	61,935	61,59
06/06/2024	3.712.633	0,33%	61,13	60,15	61,475	61,45
05/06/2024	6.219.245	0,94%	61,13	60,28	61,6802	61,2503
04/06/2024	5.896.246	1,19%	59,41	59,215	60,685	60,41
03/06/2024	4.491.532	1,08%	59,39	58,38	59,9399	59,79
31/05/2024	5.179.657	1,04%	58,43	57,75	59,23	59,15
30/05/2024	4.429.118	0,29%	58,43	57,91	58,7799	58,54
29/05/2024	3.995.370	0,32%	57,42	57,26	58,57	58,375
28/05/2024	6.052.906	2,18%	57,11	56,32	58,22	58,21
27/05/2024	8.537.230	0,00%	57,11	56,91	58,06	56,97
24/05/2024	8.537.230	-2,95%	57,11	56,91	58,06	56,97
23/05/2024	5.669.824	-1,76%	58,89	57,48	59,06	57,67
22/05/2024	9.913.423	2,95%	58,88	57,96	60,11	58,70
21/05/2024	7.570.650	-3,09%	58,55	57,02	58,55	57,0894
20/05/2024	4.093.135	0,75%	58,98	58,30	59,209	58,9699
17/05/2024	6.265.474	1,23%	57,83	57,045	58,58	58,52
16/05/2024	5.445.797	-1,63%	58,65	57,78	58,99	57,81
15/05/2024	5.920.179	1,29%	59,02	58,3507	59,66	58,78
14/05/2024	11.636.741	-1,21%	59,02	56,9201	58,77	58,07
13/05/2024	6.719.553	-0,21%	59,02	58,27	59,48	58,8189
10/05/2024	16.274.526	-5,77%	62,655	58,65	62,74	58,85
09/05/2024	10.402.068	-0,38%	63,65	61,61	63,75	62,49
08/05/2024	32.464.683	-18,53%	63,65	60,6401	64,20	62,7694
07/05/2024	5.586.540	-0,35%	76,46	75,295	77,825	77,10
06/05/2024	4.859.969	3,79%	73,94	74,42	77,73	77,28
03/05/2024	3.540.225	3,38%	73,94	73,06	74,87	74,435
02/05/2024	2.497.416	2,27%	70,23	70,23	72,70	72,00
01/05/2024	3.422.374	0,29%	70,23	68,90	72,05	70,40
30/04/2024	3.714.079	-3,15%	72,18	70,20	74,48	70,20
29/04/2024	5.615.171	1,61%	71,28	71,38	74,04	72,48
26/04/2024	1.930.412	1,06%	71,28	70,735	71,825	71,30
25/04/2024	3.380.795	-2,37%	71,37	69,5692	72,03	70,55
24/04/2024	2.442.692	-2,37%	71,37	71,65	74,716	72,26
23/04/2024	3.841.576	4,79%	71,37	71,255	74,59	73,93
22/04/2024	2.986.124	1,34%	71,00	69,32	71,27	70,60
19/04/2024	5.337.537	0,01%	71,00	68,80	71,63	69,52
18/04/2024	3.452.236	0,14%	69,29	68,165	70,95	69,51
17/04/2024	3.529.714	1,60%	70,11	69,36	71,00	69,80
16/04/2024	4.019.104	0,33%	70,11	68,015	69,305	68,795
15/04/2024	4.345.345	-1,79%	70,11	68,3901	70,41	68,75
12/04/2024	3.849.068	-1,91%	72,04	69,20	71,19	70,20
11/04/2024	5.808.155	-0,57%	72,04	70,49	72,26	71,57
10/04/2024	3.514.810	-3,95%	75,205	71,59	73,1108	71,96
09/04/2024	2.030.305	0,75%	75,205	73,50	75,08	74,94
08/04/2024	3.607.192	-1,20%	75,205	73,33	75,43	74,38
05/04/2024	3.204.404	0,63%	75,72	73,7135	75,9916	75,28
04/04/2024	4.213.204	-0,65%	75,72	74,56	78,12	75,15
03/04/2024	5.325.757	-3,16%	78,20	75,13	79,28	75,65
02/04/2024	2.900.274	-0,09%	77,26	75,97	78,60	78,12
01/04/2024	3.458.152	1,08%	77,26	76,28	78,63	78,00
28/03/2024	2.104.718	-1,43%	78,94	77,00	79,195	77,50
27/03/2024	2.219.362	0,12%	79,17	77,46	79,38	78,62
26/03/2024	2.249.080	0,09%	78,95	77,76	79,7466	78,49
25/03/2024	2.202.066	-0,38%	81,66	77,735	79,56	78,42
22/03/2024	2.361.876	-1,18%	81,66	78,40	80,37	78,65
21/03/2024	7.355.618	-1,97%	81,66	79,56	83,365	79,7291
20/03/2024	3.355.759	4,50%	77,58	77,285	81,62	81,02
19/03/2024	2.794.691	0,01%	77,90	75,30	78,47	77,53
18/03/2024	2.537.340	0,48%	77,90	76,26	78,00	77,52
15/03/2024	2.565.341	-1,62%	78,21	76,765	79,065	77,15
14/03/2024	3.424.920	-0,36%	78,77	77,37	79,78	78,40
13/03/2024	5.292.058	2,95%	76,18	76,155	79,40	78,61
12/03/2024	2.796.964	1,64%	75,92	74,581	76,69	76,20
11/03/2024	2.828.486	-1,64%	76,42	74,44	76,28	74,91
08/03/2024	5.496.852	1,10%	76,42	76,08	79,58	76,16
07/03/2024	3.886.270	2,41%	76,42	73,22	75,96	75,79
06/03/2024	2.825.691	0,74%	76,42	72,915	74,84	74,01
05/03/2024	4.531.166	-3,04%	76,42	72,64	74,92	73,47
04/03/2024	3.654.816	-1,07%	76,42	74,00	76,50	75,77
01/03/2024	3.925.334	0,29%	77,24	76,3101	78,66	76,59
29/02/2024	3.016.616	1,07%	76,16	75,05	77,14	76,37
28/02/2024	2.543.873	-1,40%	76,31	74,727	76,19	75,56
27/02/2024	3.313.737	-1,27%	76,31	75,90	77,62	76,575
26/02/2024	4.271.288	1,73%	76,31	76,31	78,25	77,56
23/02/2024	5.231.652	1,61%	78,195	73,86	76,80	76,24
22/02/2024	5.538.115	-0,71%	78,195	74,91	78,83	75,05
21/02/2024	5.156.094	-3,51%	82,25	74,6702	78,0125	75,86
20/02/2024	5.332.404	-3,41%	82,25	77,72	80,53	78,52
19/02/2024	13.711.902	0,00%	82,25	80,35	83,67	81,29
16/02/2024	13.711.902	0,77%	82,25	80,35	83,67	81,29
15/02/2024	7.219.610	4,22%	91,25	79,70	84,05	84,07
14/02/2024	9.352.557	4,44%	91,25	77,48	80,70	80,61
13/02/2024	21.553.798	-13,52%	91,25	77,01	83,49	77,07
12/02/2024	8.398.431	-1,55%	91,25	88,98	91,5699	89,31
09/02/2024	5.255.290	3,24%	89,90	88,97	91,20	90,72
08/02/2024	11.359.094	2,98%	85,22	85,17	91,4362	87,705
07/02/2024	6.055.483	4,57%	82,29	81,80	85,46	85,285
06/02/2024	2.901.707	0,20%	81,48	79,77	82,038	81,56
05/02/2024	4.044.790	-1,85%	82,24	80,03	82,80	81,40
02/02/2024	9.125.048	8,03%	81,00	79,40	83,03	82,88
01/02/2024	7.122.203	-4,07%	82,96	75,83	79,57	76,81
31/01/2024	3.034.373	-2,75%	82,96	79,97	82,2016	80,07
30/01/2024	2.722.591	-1,45%	82,96	81,68	83,18	82,33
29/01/2024	2.812.183	2,49%	81,69	81,485	83,575	83,58