Shopify Inc Class A (SHOP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
15-09-2023 4.215.452 -1,61% 63,345 61,92 63,46 62,38
14-09-2023 3.862.216 1,27% 63,62 62,65 63,8381 63,415
13-09-2023 3.557.294 -0,49% 63,62 61,7217 63,26 62,62
12-09-2023 3.877.616 -2,53% 63,62 62,91 64,92 62,93
11-09-2023 4.031.411 2,47% 63,45 62,81 64,7583 64,565
08-09-2023 4.516.559 -2,89% 65,00 62,785 64,825 62,91
07-09-2023 4.608.843 -1,58% 65,00 63,5707 65,70 64,78
06-09-2023 4.295.058 0,03% 65,04 65,00 66,26 65,82
05-09-2023 4.838.790 -1,36% 66,21 65,27 66,49 65,80
04-09-2023 7.638.297 0,32% 58,66 65,89 67,59 66,70
01-09-2023 7.638.297 0,32% 58,66 65,89 67,59 66,70
31-08-2023 17.419.298 10,82% 58,66 63,3105 66,84 66,50
30-08-2023 3.982.751 2,06% 58,66 58,37 60,0292 60,01
29-08-2023 5.028.044 4,30% 56,30 56,03 59,145 58,73
28-08-2023 3.812.956 1,39% 56,24 55,7538 56,725 56,31
25-08-2023 4.810.625 -0,09% 55,39 54,0679 56,64 55,41
24-08-2023 4.471.543 -2,26% 54,19 54,932 57,17 55,45
23-08-2023 7.610.163 5,13% 54,19 54,14 57,005 56,73
22-08-2023 3.679.903 0,06% 55,16 53,84 55,08 53,96
21-08-2023 4.232.124 1,39% 55,16 52,8994 54,268 53,8803
18-08-2023 6.112.086 -0,15% 55,16 51,20 53,25 53,14
17-08-2023 7.622.822 -4,41% 55,16 52,775 55,97 52,90
16-08-2023 4.498.425 -0,07% 55,16 54,3501 55,945 55,30
15-08-2023 4.947.663 -1,27% 55,65 54,77 56,20 55,27
14-08-2023 3.370.760 1,21% 54,63 54,38 55,98 55,94
11-08-2023 4.444.245 -2,27% 55,58 54,71 55,9424 55,19
10-08-2023 5.598.843 2,20% 56,315 55,3837 57,20 56,415
09-08-2023 4.897.790 -1,50% 56,10 55,09 57,065 55,35
08-08-2023 5.668.116 -2,24% 60,21 55,73 57,30 56,28
07-08-2023 5.834.212 -0,90% 60,21 56,52 58,059 57,41
04-08-2023 8.105.316 -1,93% 60,21 57,671 61,18 57,90
03-08-2023 18.593.604 -5,53% 62,00 58,33 64,25 58,98
02-08-2023 11.014.825 -7,19% 65,64 61,99 66,1814 62,60
01-08-2023 4.802.472 -0,19% 66,70 65,595 67,64 67,45
31-07-2023 4.424.279 2,49% 64,45 66,81 68,31 67,685
28-07-2023 3.734.873 3,19% 64,45 64,90 66,25 66,00
27-07-2023 6.448.116 -1,21% 64,45 63,53 67,79 63,90
26-07-2023 4.016.358 -0,48% 64,45 63,91 65,8999 64,68
25-07-2023 3.932.122 -1,77% 66,16 64,86 66,48 65,00
24-07-2023 5.039.275 0,92% 67,04 65,51 67,6996 66,17
21-07-2023 3.256.803 0,20% 67,73 65,195 66,635 65,57
20-07-2023 4.951.628 -4,16% 67,73 65,03 68,2678 65,395
19-07-2023 4.212.156 1,44% 67,73 67,42 69,12 68,23
18-07-2023 7.600.220 -2,07% 68,55 65,26 68,44 67,26
17-07-2023 4.403.425 -0,35% 68,55 67,44 69,89 68,21
14-07-2023 5.796.541 -2,66% 70,66 68,42 71,42 68,50
13-07-2023 11.097.835 6,75% 67,01 66,81 70,50 70,39
12-07-2023 6.590.170 4,50% 62,22 63,71 65,95 65,99
11-07-2023 3.591.060 2,04% 62,22 62,1225 63,28 63,15
10-07-2023 3.489.664 0,36% 61,21 60,51 62,04 61,89
07-07-2023 3.457.457 -0,19% 64,51 61,60 63,34 61,71
06-07-2023 4.344.815 -3,99% 64,51 61,44 63,30 61,87
05-07-2023 4.230.388 -0,91% 64,51 63,07 64,73 64,26
04-07-2023 3.562.539 0,25% 65,15 64,37 66,42 64,76
03-07-2023 3.561.782 0,29% 65,15 64,37 66,42 64,7881
30-06-2023 4.811.556 1,32% 64,78 64,20 65,344 64,60
29-06-2023 3.877.577 -1,41% 64,78 63,18 64,81 63,71
28-06-2023 5.094.096 1,38% 63,74 63,292 66,305 64,68
27-06-2023 4.414.915 1,17% 63,22 62,78 64,54 63,99
26-06-2023 3.857.782 -0,85% 63,22 63,12 64,94 63,25
23-06-2023 3.951.740 0,49% 62,23 61,58 63,92 63,79
22-06-2023 5.447.232 0,74% 62,52 62,05 64,0599 63,64
21-06-2023 5.587.094 -1,68% 64,15 61,85 64,845 63,18
20-06-2023 6.097.766 -0,71% 64,975 63,32 66,57 64,25
19-06-2023 6.083.511 -2,10% 66,99 64,51 67,3501 64,71
16-06-2023 6.083.511 -2,10% 66,99 64,51 67,3501 64,71
15-06-2023 5.397.131 0,33% 63,96 63,82 66,33 66,10
14-06-2023 8.619.259 3,20% 63,96 63,88 66,56 65,88
13-06-2023 7.888.846 -1,80% 66,00 63,30 66,4849 63,84
12-06-2023 11.344.978 5,90% 62,09 61,94 65,62 64,98
09-06-2023 6.541.515 3,51% 59,76 59,74 62,30 61,36
08-06-2023 6.089.746 -0,54% 59,435 58,08 61,1199 59,24
07-06-2023 7.998.262 -6,43% 64,02 59,33 64,8199 59,57
06-06-2023 12.769.490 6,33% 61,62 60,72 64,06 63,715
05-06-2023 7.064.515 2,77% 57,98 57,82 60,85 59,905
02-06-2023 6.144.434 0,60% 59,13 57,93 59,778 58,29
01-06-2023 6.610.049 1,21% 58,06 55,4201 58,59 57,88
31-05-2023 6.325.106 -1,87% 60,60 57,74 61,48 57,885
30-05-2023 6.325.106 -1,87% 60,60 57,74 61,48 58,15
29-05-2023 6.795.020 2,69% 59,45 57,795 59,91 59,26
26-05-2023 6.795.020 2,69% 59,45 57,795 59,91 59,26
25-05-2023 4.757.477 -2,02% 59,45 57,433 59,56 57,78
24-05-2023 7.667.480 1,10% 61,32 57,01 59,8302 58,97
23-05-2023 9.548.960 -6,45% 61,32 57,975 62,04 58,06
22-05-2023 8.797.418 3,03% 60,15 60,18 64,04 62,0208
19-05-2023 4.958.775 -1,07% 60,86 59,79 61,0497 60,20
18-05-2023 5.638.949 0,15% 60,82 60,02 61,98 60,85
17-05-2023 4.062.954 1,07% 60,48 59,4201 61,078 60,76
16-05-2023 4.274.613 -2,14% 61,03 60,1202 62,00 60,26
15-05-2023 3.964.609 0,41% 62,31 60,7001 62,32 61,58
12-05-2023 5.068.577 -2,51% 62,31 61,01 62,6601 61,32
11-05-2023 5.885.450 -0,43% 64,30 61,58 63,08 62,90
10-05-2023 6.861.365 -1,13% 64,30 63,16 65,54 63,17
09-05-2023 7.626.228 -0,76% 63,58 62,36 63,93 63,89
08-05-2023 12.887.579 3,82% 61,54 61,29 65,1292 64,40
05-05-2023 17.007.733 8,26% 57,22 57,05 62,5394 62,03
04-05-2023 33.383.391 23,45% 54,22 53,91 59,819 57,12
03-05-2023 5.514.333 -1,09% 46,77 46,20 47,97 46,27
02-05-2023 4.452.944 -1,12% 46,81 46,08 47,625 46,75
01-05-2023 3.578.743 -2,89% 48,14 47,135 48,92 47,05
Ajuda

Pesquisa de títulos

Fale Connosco