Shopify Inc Class A (SHOP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
26/01/2024 3.697.423 1,32% 80,47 80,475 82,84 81,55
25/01/2024 3.604.123 -0,30% 81,18 79,14 81,70 80,49
24/01/2024 4.581.913 -0,51% 82,35 80,67 83,358 80,73
23/01/2024 3.425.439 1,10% 77,38 79,545 81,62 81,14
22/01/2024 4.464.153 0,38% 77,38 79,69 82,83 80,31
19/01/2024 5.619.032 3,21% 77,38 76,32 80,178 80,01
18/01/2024 6.065.744 -3,49% 80,12 77,21 81,01 77,52
17/01/2024 8.533.738 -1,21% 79,995 77,53 80,4346 80,34
16/01/2024 6.704.614 -0,10% 80,28 79,66 82,14 81,32
15/01/2024 5.110.906 0,12% 81,09 81,01 83,18 81,40
12/01/2024 5.110.906 0,12% 81,09 81,01 83,18 81,40
11/01/2024 6.656.734 0,25% 81,28 79,13 82,64 81,30
10/01/2024 4.993.457 1,24% 74,84 79,371 81,295 81,10
09/01/2024 5.861.378 3,06% 74,84 76,92 80,24 80,07
08/01/2024 4.274.022 4,19% 74,84 74,72 77,895 77,63
05/01/2024 5.561.390 1,49% 73,40 73,38 75,9467 74,51
04/01/2024 6.242.186 2,16% 71,645 70,615 74,01 73,37
03/01/2024 5.188.834 -2,74% 78,30 71,18 72,9899 71,81
02/01/2024 7.603.766 -5,17% 78,30 72,9101 76,59 73,875
29/12/2023 5.219.802 -1,53% 78,30 77,25 79,7296 77,90
28/12/2023 3.644.017 1,14% 78,30 77,495 79,20 79,23
27/12/2023 2.791.463 -0,12% 78,20 77,34 78,66 78,12
26/12/2023 3.117.460 1,80% 76,885 76,44 78,465 78,21
22/12/2023 3.229.772 1,13% 76,38 76,155 77,17 77,00
21/12/2023 3.749.816 0,96% 76,67 75,50 77,30 76,14
20/12/2023 4.885.022 -3,91% 78,21 75,15 78,70 75,29
19/12/2023 7.050.695 1,58% 77,34 77,18 79,99 78,35
18/12/2023 4.088.586 0,40% 72,67 75,63 77,47 77,13
15/12/2023 5.074.590 -0,93% 72,67 76,352 77,95 76,82
14/12/2023 6.674.371 4,94% 72,67 74,03 77,63 77,51
13/12/2023 4.830.553 1,88% 72,08 71,15 74,09 73,86
12/12/2023 3.064.959 -0,43% 72,08 71,07 72,625 72,50
11/12/2023 3.529.374 0,41% 72,30 72,18 73,625 72,82
08/12/2023 3.016.761 0,89% 73,76 71,27 73,015 72,50
07/12/2023 4.429.598 1,01% 73,76 70,0401 72,28 71,86
06/12/2023 7.597.641 -4,85% 73,76 71,065 74,17 71,10
05/12/2023 8.991.829 3,01% 71,82 71,15 75,47 74,70
04/12/2023 4.639.021 -2,08% 73,39 71,37 73,65 72,325
01/12/2023 3.640.532 1,43% 73,39 71,75 73,98 73,86
30/11/2023 3.511.796 -0,70% 73,39 72,12 73,84 72,82
29/11/2023 5.295.300 -0,25% 74,35 73,00 75,06 73,33
28/11/2023 6.828.468 -0,21% 72,42 72,20 74,22 73,635
27/11/2023 14.238.709 4,85% 70,17 71,079 74,47 73,76
24/11/2023 2.697.647 -0,68% 70,17 70,23 71,2099 70,48
23/11/2023 5.205.530 1,74% 70,17 69,15 71,58 70,94
22/11/2023 5.070.604 1,64% 70,17 69,15 71,58 70,87
21/11/2023 4.039.042 0,27% 68,13 68,1617 69,91 69,70
20/11/2023 5.174.867 1,76% 68,13 68,05 70,16 69,54
17/11/2023 4.424.474 1,87% 67,29 66,80 68,89 68,54
16/11/2023 4.396.789 -0,94% 67,035 66,695 68,225 67,21
15/11/2023 7.024.415 3,56% 65,82 65,76 68,35 67,85
14/11/2023 6.360.387 5,10% 64,145 63,98 66,1699 65,52
13/11/2023 4.988.506 1,52% 61,31 60,2482 62,41 62,27
10/11/2023 5.442.508 1,61% 60,25 59,89 61,63 61,34
09/11/2023 6.732.596 -3,75% 62,66 60,335 63,34 60,39
08/11/2023 6.478.016 1,70% 61,59 60,704 63,08 62,74
07/11/2023 5.788.949 2,09% 60,52 60,025 62,34 61,69
06/11/2023 6.412.872 -1,69% 59,73 59,71 61,77 60,43
03/11/2023 11.309.781 2,97% 59,73 58,96 61,84 61,47
02/11/2023 23.231.032 22,24% 57,57 55,52 60,15 59,64
01/11/2023 9.423.552 3,39% 47,62 47,16 48,8285 48,79
31/10/2023 6.214.248 0,30% 46,63 45,50 47,625 47,06
30/10/2023 5.183.354 1,12% 47,17 46,2579 47,8458 46,92
27/10/2023 4.807.760 -0,46% 48,17 46,06 48,18 46,475
26/10/2023 9.325.271 -3,73% 48,655 45,81 49,36 46,68
25/10/2023 6.379.813 -6,88% 51,09 48,35 51,08 48,75
24/10/2023 4.028.051 2,65% 51,54 51,255 52,8799 52,35
23/10/2023 4.557.998 -0,27% 50,29 49,64 51,98 51,00
20/10/2023 4.222.707 -1,33% 51,54 50,62 52,45 51,14
19/10/2023 5.466.755 -2,12% 54,49 51,55 53,3175 51,72
18/10/2023 8.087.733 -2,46% 54,49 52,4299 56,18 52,84
17/10/2023 4.232.016 1,67% 52,78 52,545 54,46 54,17
16/10/2023 5.148.347 3,36% 51,96 51,08 53,5886 53,28
13/10/2023 7.689.225 -3,25% 53,57 50,69 54,18 51,595
12/10/2023 5.215.314 -1,68% 54,35 52,92 55,03 53,33
11/10/2023 4.594.539 -1,53% 55,56 53,71 55,6383 54,24
10/10/2023 5.685.733 3,21% 52,41 53,56 55,5891 55,23
09/10/2023 5.250.369 -0,26% 52,41 52,06 53,93 53,51
06/10/2023 7.010.173 2,80% 51,50 51,2145 53,91 53,65
05/10/2023 4.983.092 -0,74% 52,08 51,13 52,535 52,19
04/10/2023 5.999.319 2,43% 53,00 51,15 52,75 52,63
03/10/2023 6.300.559 -4,82% 53,00 51,02 53,678 51,40
02/10/2023 4.427.411 -1,05% 54,10 53,511 55,21 54,00
29/09/2023 7.179.555 2,48% 54,25 54,1018 55,59 54,52
28/09/2023 7.543.603 2,74% 51,24 50,59 53,88 53,27
27/09/2023 4.829.263 0,70% 51,94 51,03 52,495 51,8723
26/09/2023 5.660.365 -3,86% 52,92 51,38 53,63 51,51
25/09/2023 4.297.982 0,83% 52,69 52,30 53,625 53,52
22/09/2023 5.279.815 -1,16% 54,70 52,89 55,27 53,08
21/09/2023 5.633.827 -5,81% 58,47 53,70 55,98 53,66
20/09/2023 4.622.122 -2,33% 58,47 56,84 58,69 56,97
19/09/2023 7.897.511 -1,97% 59,24 56,89 59,21 58,33
18/09/2023 6.354.764 -4,52% 62,02 59,3714 62,42 59,56
Ajuda

Pesquisa de títulos

Fale Connosco