Shopify Inc Class A (SHOP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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