Shopify Inc Class A (SHOP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
24/01/2025	5.783.193	1,49%	106,45	106,16	109,39	107,68
23/01/2025	4.358.492	-0,25%	106,06	105,04	106,4794	106,10
22/01/2025	3.426.758	0,08%	107,34	105,75	107,79	106,37
21/01/2025	5.068.855	2,84%	104,14	103,80	106,83	106,28
17/01/2025	5.583.556	-0,14%	105,50	103,04	105,80	103,35
16/01/2025	4.105.903	-0,71%	104,39	103,135	105,62	103,50
15/01/2025	6.234.944	2,59%	104,49	102,831	104,83	104,24
14/01/2025	5.096.700	-0,15%	103,11	100,75	103,36	101,61
13/01/2025	8.081.430	-1,88%	101,00	99,05	102,1401	101,76
10/01/2025	8.971.655	-3,65%	103,94	99,7906	104,495	103,71
08/01/2025	5.185.504	0,81%	106,48	105,02	108,03	107,64
07/01/2025	6.152.196	-6,53%	114,90	106,08	115,3699	106,78
06/01/2025	7.073.807	4,57%	112,24	111,50	114,29	114,24
03/01/2025	2.961.632	1,60%	108,87	107,54	109,69	109,25
02/01/2025	4.437.938	1,13%	107,50	104,91	108,32	107,53
31/12/2024	3.768.738	-0,34%	106,75	105,46	107,31	106,33
30/12/2024	4.096.754	-1,38%	105,07	104,54	107,19	106,69
27/12/2024	3.966.354	-1,62%	109,44	106,5201	109,80	108,18
26/12/2024	2.224.617	-0,20%	109,78	108,8875	110,62	109,96
24/12/2024	1.848.451	0,85%	109,625	108,51	110,36	110,18
23/12/2024	4.097.194	0,28%	108,53	107,47	110,0842	109,25
20/12/2024	6.709.471	1,76%	105,30	104,50	109,96	108,95
19/12/2024	10.550.217	-2,40%	111,30	105,71	111,44	107,07
18/12/2024	8.810.375	-8,19%	118,805	109,5101	120,0986	109,70
17/12/2024	8.038.115	3,06%	115,14	114,95	119,85	119,49
16/12/2024	5.178.858	1,14%	115,725	114,69	117,00	115,94
13/12/2024	4.667.226	-0,59%	115,52	113,44	116,50	114,63
12/12/2024	6.059.288	-1,76%	116,22	115,15	118,32	115,31
11/12/2024	6.458.961	3,46%	115,36	114,16	117,86	117,37
10/12/2024	5.139.768	-1,60%	114,78	112,685	116,65	113,45
09/12/2024	6.325.663	-2,60%	118,59	114,08	118,94	115,29
06/12/2024	10.136.356	3,75%	116,72	116,40	120,72	118,37
05/12/2024	5.290.978	0,58%	113,43	112,94	115,46	114,09
04/12/2024	7.736.747	1,40%	112,33	112,30	115,79	113,43
03/12/2024	8.263.372	-0,99%	112,75	111,04	113,79	111,86
02/12/2024	9.839.620	-2,27%	115,22	111,12	115,993	112,98
29/11/2024	6.178.258	2,72%	113,16	112,53	116,3502	115,60
27/11/2024	4.665.567	0,41%	111,44	110,9436	112,59	112,54
26/11/2024	8.028.961	0,97%	109,70	109,08	113,90	112,08
25/11/2024	10.139.258	3,78%	109,30	108,63	112,45	111,00
22/11/2024	7.059.852	0,45%	107,01	105,33	107,50	106,96
21/11/2024	10.624.691	2,44%	103,74	103,26	108,21	106,48
20/11/2024	7.632.630	-0,62%	104,83	102,58	105,07	103,94
19/11/2024	9.038.094	-1,22%	104,31	103,27	105,38	104,59
18/11/2024	6.689.797	-2,41%	108,90	105,76	109,11	105,88
15/11/2024	10.764.167	-0,54%	107,10	105,25	108,7891	108,49
14/11/2024	13.147.949	-5,22%	115,29	109,00	115,29	109,08
13/11/2024	20.641.953	5,66%	107,50	106,18	115,62	115,09
12/11/2024	8.927.084	21,04%	106,11	106,00	114,50	108,92
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	-0,96%	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	-1,90%	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	0,27%	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
30/08/2024	3.019.334	1,09%	73,55	73,12	74,33	74,07