Shopify Inc Class A (SHOP)
Exportar para Excel
| << < 1 2 3 4 > |
| 28/10/2025 |
5.416.209 |
2,26%
|
174,14
|
172,80
|
179,60
|
178,96
|
| 27/10/2025 |
6.049.820 |
1,22%
|
176,50
|
172,6501
|
176,86
|
175,06
|
| 24/10/2025 |
5.579.831 |
3,54%
|
169,14
|
168,00
|
174,74
|
172,95
|
| 23/10/2025 |
4.133.953 |
3,10%
|
160,23
|
160,23
|
167,63
|
167,03
|
| 22/10/2025 |
4.355.445 |
-0,39%
|
163,00
|
159,2342
|
163,33
|
162,01
|
| 21/10/2025 |
4.225.393 |
-1,52%
|
164,78
|
161,11
|
165,20
|
162,64
|
| 20/10/2025 |
4.374.888 |
4,59%
|
160,25
|
159,42
|
165,06
|
164,71
|
| 17/10/2025 |
4.979.303 |
0,73%
|
155,10
|
154,57
|
158,9067
|
157,76
|
| 16/10/2025 |
5.898.410 |
0,24%
|
161,75
|
155,895
|
164,79
|
156,57
|
| 15/10/2025 |
3.812.341 |
2,16%
|
155,70
|
154,36
|
158,62
|
156,21
|
| 14/10/2025 |
5.541.691 |
-0,47%
|
149,01
|
145,16
|
154,9199
|
152,88
|
| 13/10/2025 |
4.878.466 |
1,75%
|
154,60
|
151,10
|
154,98
|
153,66
|
| 10/10/2025 |
7.843.444 |
-7,85%
|
164,01
|
150,6019
|
165,30
|
151,02
|
| 09/10/2025 |
4.786.561 |
-1,54%
|
167,40
|
162,4703
|
167,60
|
163,87
|
| 08/10/2025 |
4.537.579 |
3,09%
|
162,49
|
161,78
|
167,51
|
166,43
|
| 07/10/2025 |
5.019.522 |
-1,96%
|
164,81
|
160,74
|
168,3975
|
161,28
|
| 06/10/2025 |
6.947.549 |
2,79%
|
167,06
|
162,81
|
169,69
|
164,50
|
| 03/10/2025 |
10.973.513 |
6,50%
|
151,55
|
151,55
|
162,60
|
161,14
|
| 02/10/2025 |
5.551.205 |
1,29%
|
150,75
|
147,855
|
151,50
|
151,30
|
| 01/10/2025 |
4.248.040 |
0,67%
|
147,01
|
146,10
|
151,7435
|
149,57
|
| 30/09/2025 |
5.938.508 |
-0,21%
|
148,00
|
145,47
|
151,78
|
148,61
|
| 29/09/2025 |
9.291.225 |
6,29%
|
141,70
|
140,91
|
149,58
|
149,00
|
| 26/09/2025 |
4.676.749 |
-2,27%
|
143,63
|
139,52
|
144,00
|
140,25
|
| 25/09/2025 |
5.516.256 |
-3,65%
|
145,10
|
142,09
|
145,32
|
143,45
|
| 24/09/2025 |
3.177.588 |
-0,78%
|
150,11
|
148,44
|
152,24
|
148,83
|
| 23/09/2025 |
5.492.753 |
-4,30%
|
157,1212
|
149,10
|
157,74
|
149,94
|
| 22/09/2025 |
4.181.069 |
2,50%
|
153,18
|
151,81
|
159,51
|
157,12
|
| 19/09/2025 |
5.196.311 |
0,96%
|
152,7813
|
151,765
|
155,13
|
153,30
|
| 18/09/2025 |
3.834.329 |
2,92%
|
149,01
|
148,19
|
152,93
|
152,11
|
| 17/09/2025 |
2.471.534 |
0,39%
|
147,00
|
145,3701
|
149,10
|
147,87
|
| 16/09/2025 |
3.106.041 |
-0,53%
|
149,4234
|
145,21
|
150,17
|
147,21
|
| 15/09/2025 |
4.325.133 |
3,15%
|
144,03
|
142,89
|
148,20
|
147,89
|
| 12/09/2025 |
3.186.655 |
-1,14%
|
146,00
|
141,53
|
146,00
|
143,38
|
| 11/09/2025 |
3.825.907 |
2,07%
|
142,69
|
141,53
|
146,9899
|
145,03
|
| 10/09/2025 |
3.335.987 |
-0,85%
|
144,70
|
141,30
|
145,46
|
142,20
|
| 09/09/2025 |
3.740.829 |
-1,87%
|
145,7897
|
139,981
|
146,60
|
143,44
|
| 08/09/2025 |
3.897.777 |
-0,41%
|
147,99
|
144,0784
|
148,56
|
146,22
|
| 05/09/2025 |
4.159.098 |
1,15%
|
146,80
|
144,92
|
147,96
|
146,82
|
| 04/09/2025 |
4.746.797 |
3,38%
|
140,71
|
140,0732
|
145,61
|
145,15
|
| 03/09/2025 |
2.490.364 |
1,05%
|
139,60
|
138,1127
|
140,9865
|
140,22
|
| 02/09/2025 |
3.764.945 |
-1,59%
|
137,00
|
133,40
|
139,32
|
139,04
|
| 29/08/2025 |
3.295.916 |
-0,18%
|
141,7503
|
139,91
|
143,08
|
141,28
|
| 28/08/2025 |
3.903.159 |
1,18%
|
139,39
|
139,39
|
144,20
|
141,54
|
| 27/08/2025 |
3.744.680 |
-0,65%
|
141,67
|
137,2801
|
142,50
|
139,89
|
| 26/08/2025 |
2.716.635 |
0,27%
|
140,05
|
139,12
|
141,17
|
140,85
|
| 25/08/2025 |
2.669.496 |
-1,09%
|
141,19
|
139,50
|
142,8564
|
140,53
|
| 22/08/2025 |
5.061.521 |
3,97%
|
137,00
|
135,385
|
143,17
|
142,11
|
| 21/08/2025 |
3.253.407 |
-0,73%
|
136,50
|
134,88
|
137,96
|
136,68
|
| 20/08/2025 |
4.562.306 |
-1,45%
|
137,72
|
134,75
|
138,53
|
137,29
|
| 19/08/2025 |
3.945.408 |
-2,72%
|
142,30
|
139,00
|
144,41
|
139,25
|
| 18/08/2025 |
3.204.981 |
1,16%
|
141,08
|
140,07
|
143,37
|
143,11
|
| 15/08/2025 |
4.953.238 |
-1,89%
|
144,21
|
140,72
|
145,22
|
141,47
|
| 14/08/2025 |
6.918.445 |
-3,86%
|
148,46
|
142,93
|
148,50
|
144,27
|
| 13/08/2025 |
4.887.466 |
0,71%
|
150,79
|
148,39
|
151,64
|
150,09
|
| 12/08/2025 |
5.293.870 |
1,22%
|
148,54
|
146,98
|
150,70
|
149,30
|
| 11/08/2025 |
5.886.918 |
-1,38%
|
148,40
|
147,2202
|
153,32
|
147,50
|
| 08/08/2025 |
7.169.238 |
-0,71%
|
149,94
|
148,03
|
150,28
|
149,61
|
| 07/08/2025 |
11.277.827 |
-2,36%
|
153,42
|
147,5001
|
156,85
|
151,07
|
| 06/08/2025 |
26.132.458 |
21,89%
|
147,69
|
145,11
|
156,3899
|
154,90
|
| 05/08/2025 |
6.573.201 |
1,41%
|
125,06
|
123,01
|
127,23
|
127,00
|
| 04/08/2025 |
4.513.005 |
5,54%
|
120,07
|
119,80
|
125,49
|
125,21
|
| 01/08/2025 |
6.579.320 |
-2,95%
|
118,50
|
116,0201
|
120,19
|
118,60
|
| 31/07/2025 |
5.501.838 |
-0,65%
|
124,55
|
122,06
|
126,58
|
122,21
|
| 30/07/2025 |
4.229.800 |
-1,44%
|
124,0012
|
122,16
|
125,94
|
123,01
|
| 29/07/2025 |
4.115.517 |
-1,57%
|
126,01
|
123,28
|
128,15
|
124,85
|
| 28/07/2025 |
3.767.727 |
1,94%
|
125,51
|
125,39
|
128,15
|
126,84
|
| 25/07/2025 |
4.231.519 |
1,68%
|
122,85
|
120,71
|
125,57
|
124,43
|
| 24/07/2025 |
3.136.119 |
-0,11%
|
122,69
|
118,87
|
123,11
|
122,08
|
| 23/07/2025 |
5.913.715 |
-1,21%
|
126,85
|
118,87
|
127,238
|
122,21
|
| 22/07/2025 |
6.420.965 |
-3,29%
|
127,10
|
122,54
|
129,29
|
123,71
|
| 21/07/2025 |
4.626.518 |
1,07%
|
126,606
|
126,47
|
129,29
|
128,43
|
| 18/07/2025 |
5.542.070 |
0,25%
|
120,04
|
119,71
|
129,08
|
127,07
|
| 17/07/2025 |
9.580.314 |
5,58%
|
114,50
|
112,59
|
127,3399
|
126,75
|
| 16/07/2025 |
8.820.053 |
4,30%
|
117,06
|
112,59
|
120,18
|
120,00
|
| 15/07/2025 |
4.087.312 |
-1,45%
|
112,82
|
111,725
|
118,65
|
115,05
|
| 14/07/2025 |
7.607.653 |
3,94%
|
112,84
|
111,725
|
118,46
|
116,74
|
| 11/07/2025 |
3.947.198 |
-2,65%
|
114,46
|
111,39
|
116,54
|
112,11
|
| 10/07/2025 |
4.734.339 |
0,74%
|
113,13
|
112,40
|
116,54
|
115,16
|
| 09/07/2025 |
4.250.236 |
1,63%
|
117,18
|
111,336
|
118,35
|
114,32
|
| 08/07/2025 |
5.547.831 |
-3,58%
|
116,26
|
111,336
|
118,35
|
112,48
|
| 07/07/2025 |
3.190.457 |
0,12%
|
115,35
|
115,04
|
117,07
|
116,66
|
| 04/07/2025 |
2.674.035 |
2,04%
|
115,00
|
114,97
|
117,46
|
116,52
|
| 03/07/2025 |
2.663.366 |
2,35%
|
111,80
|
111,78
|
117,47
|
116,52
|
| 02/07/2025 |
4.573.185 |
1,86%
|
114,31
|
111,05
|
117,175
|
114,77
|
| 01/07/2025 |
4.310.611 |
-2,32%
|
115,09
|
112,07
|
116,59
|
112,67
|
| 30/06/2025 |
5.056.125 |
1,50%
|
114,65
|
113,96
|
116,59
|
115,35
|
| 27/06/2025 |
4.220.245 |
0,51%
|
113,33
|
108,3375
|
115,06
|
113,65
|
| 26/06/2025 |
7.995.517 |
-0,62%
|
114,28
|
108,3375
|
114,50
|
113,07
|
| 25/06/2025 |
6.634.167 |
-0,46%
|
112,23
|
111,885
|
115,16
|
113,89
|
| 24/06/2025 |
5.993.812 |
4,04%
|
106,26
|
103,9117
|
115,16
|
114,42
|
| 23/06/2025 |
6.466.869 |
3,37%
|
106,20
|
103,9117
|
110,05
|
109,98
|
| 20/06/2025 |
7.999.904 |
0,41%
|
106,52
|
105,30
|
109,12
|
106,40
|
| 18/06/2025 |
4.320.742 |
-0,40%
|
107,20
|
105,30
|
108,54
|
105,97
|
| 17/06/2025 |
3.549.920 |
-1,70%
|
108,15
|
106,34
|
109,48
|
106,53
|
| 16/06/2025 |
5.226.702 |
2,88%
|
107,72
|
107,30
|
109,48
|
108,37
|
| 13/06/2025 |
5.537.777 |
-3,54%
|
113,25
|
104,66
|
113,545
|
105,34
|
| 12/06/2025 |
6.198.329 |
-4,34%
|
111,43
|
108,87
|
117,3599
|
109,21
|
| 11/06/2025 |
9.635.645 |
3,51%
|
108,36
|
107,35
|
117,3599
|
114,13
|
| 10/06/2025 |
4.479.597 |
2,38%
|
110,42
|
107,35
|
111,00
|
110,26
|
| 09/06/2025 |
5.027.553 |
-3,27%
|
110,8499
|
107,77
|
111,00
|
107,80
|
