Shopify Inc Class A (SHOP)

Exportar para Excel

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