Shopify Inc Class A (SHOP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
28-04-2023 4.423.113 1,81% 47,00 46,92 48,86 48,45
27-04-2023 5.154.451 2,74% 47,49 46,34 47,61 47,64
26-04-2023 3.624.674 -0,19% 47,22 46,17 47,425 46,37
25-04-2023 3.748.446 -3,28% 47,42 46,28 47,50 46,445
24-04-2023 3.828.017 -1,92% 48,86 47,54 49,455 48,00
21-04-2023 5.022.699 1,71% 48,23 47,85 48,99 48,82
20-04-2023 3.703.101 -2,30% 48,44 47,64 48,74 47,92
19-04-2023 3.813.728 -0,18% 48,39 48,32 49,40 49,11
18-04-2023 5.087.522 0,99% 48,93 48,63 49,86 49,00
17-04-2023 6.803.482 4,71% 46,20 45,91 48,8188 48,575
14-04-2023 3.944.079 1,47% 45,52 45,107 46,475 46,40
13-04-2023 5.549.481 0,99% 45,74 45,63 46,79 45,75
12-04-2023 11.598.926 1,18% 45,12 45,225 48,749 45,31
11-04-2023 3.325.644 -1,26% 45,12 44,18 45,54 44,78
10-04-2023 3.344.258 0,00% 44,67 44,0488 45,61 45,35
06-04-2023 4.315.799 0,29% 44,66 43,50 45,63 45,32
05-04-2023 4.393.124 -5,03% 47,37 45,18 47,34 45,195
04-04-2023 4.214.757 -0,19% 47,865 47,335 48,26 47,59
03-04-2023 3.930.611 -0,62% 47,30 46,58 47,76 47,645
31-03-2023 5.262.324 3,08% 46,48 45,95 48,13 47,94
30-03-2023 4.239.786 0,00% 47,255 46,02 47,29 46,70
29-03-2023 5.496.215 5,28% 44,765 44,75 46,73 46,65
28-03-2023 3.224.800 -1,69% 45,08 44,00 45,39 44,31
27-03-2023 4.000.533 0,20% 45,42 44,25 45,88 45,07
24-03-2023 4.254.516 -1,77% 45,22 44,24 45,549 44,98
23-03-2023 5.554.535 1,98% 45,90 45,12 46,94 45,85
22-03-2023 6.291.370 -1,55% 45,72 44,72 47,32 45,03
21-03-2023 5.184.568 4,17% 44,21 44,11 46,05 45,71
20-03-2023 5.382.205 -1,79% 44,17 42,80 44,2395 43,88
17-03-2023 5.952.017 0,02% 44,28 43,76 45,38 44,68
16-03-2023 5.557.533 2,60% 43,415 42,02 44,85 44,67
15-03-2023 5.763.664 -0,59% 42,74 42,10 43,56 43,54
14-03-2023 5.851.008 4,81% 42,96 42,89 44,20 43,79
13-03-2023 7.013.916 0,77% 42,21 39,80 42,765 41,78
10-03-2023 8.004.993 -3,37% 42,21 40,53 42,635 41,55
09-03-2023 8.869.960 -1,58% 43,70 42,74 45,98 43,01
08-03-2023 5.010.450 3,02% 42,32 42,025 43,82 43,74
07-03-2023 4.716.318 -2,35% 43,03 42,23 43,68 42,46
06-03-2023 4.645.044 0,18% 43,72 43,17 44,055 43,48
03-03-2023 5.675.413 5,17% 41,36 41,22 43,48 43,31
02-03-2023 6.324.020 2,69% 39,11 39,05 41,405 41,18
01-03-2023 4.510.861 -2,76% 41,23 40,01 41,45 40,005
28-02-2023 4.394.228 1,63% 40,49 40,43 41,3592 41,14
27-02-2023 6.427.957 -0,71% 40,87 39,74 41,03 40,46
24-02-2023 8.342.928 -4,06% 40,45 39,87 41,09 40,66
23-02-2023 6.365.519 0,83% 42,77 40,94 42,80 42,38
22-02-2023 7.387.217 1,42% 42,03 41,03 42,92 42,01
21-02-2023 7.992.964 -5,02% 42,10 41,14 42,85 41,42
20-02-2023 10.381.335 -2,94% 44,05 42,92 45,03 43,59
17-02-2023 10.381.335 -2,94% 44,05 42,92 45,03 43,59
16-02-2023 23.212.656 -15,86% 45,835 44,31 46,9192 44,925
15-02-2023 11.128.944 6,72% 50,91 50,231 53,70 53,475
14-02-2023 6.524.398 2,77% 48,89 47,94 50,73 50,05
13-02-2023 3.553.716 1,14% 48,50 47,92 49,12 48,85
10-02-2023 5.347.906 -2,70% 48,83 47,3263 49,15 48,30
09-02-2023 5.958.272 -0,26% 50,88 49,395 51,26 49,67
08-02-2023 4.938.565 -2,63% 51,17 49,76 51,72 50,00
07-02-2023 7.047.993 -0,46% 51,575 49,34 51,79 51,335
06-02-2023 4.940.756 -2,40% 51,45 51,445 52,89 51,66
03-02-2023 8.494.250 -1,33% 51,205 51,00 54,665 52,915
02-02-2023 10.315.936 6,67% 52,865 52,335 54,485 53,61
01-02-2023 9.993.438 2,01% 49,41 48,28 50,84 50,26
31-01-2023 8.203.883 4,26% 47,80 47,74 49,74 49,20
30-01-2023 7.694.481 -5,63% 49,41 47,17 49,6399 47,26
27-01-2023 9.743.370 3,62% 47,77 47,62 50,17 50,08
26-01-2023 10.459.271 1,99% 48,68 46,44 49,07 48,27
25-01-2023 21.936.610 10,80% 44,82 44,34 48,27 47,30
24-01-2023 5.983.764 -3,03% 44,27 42,36 44,89 42,705
23-01-2023 11.157.369 8,76% 42,11 41,90 44,11 44,025
20-01-2023 5.905.775 6,23% 38,60 38,1396 40,48 40,43
19-01-2023 5.265.043 -2,58% 38,43 37,91 39,4699 38,16
18-01-2023 7.563.415 -2,03% 40,38 39,095 41,03 39,17
17-01-2023 6.582.498 2,73% 39,18 38,05 40,29 39,95
16-01-2023 8.047.626 5,69% 35,87 35,705 39,07 38,85
13-01-2023 8.047.626 5,69% 35,87 35,705 39,07 38,85
12-01-2023 7.000.883 0,77% 37,31 35,60 37,40 36,72
11-01-2023 7.885.054 -0,27% 36,84 35,78 37,35 36,40
10-01-2023 7.100.463 -1,88% 36,90 36,04 37,3999 36,49
09-01-2023 5.866.318 0,92% 37,68 37,165 38,49 37,19
06-01-2023 6.097.236 2,14% 35,97 34,97 37,25 36,72
05-01-2023 7.063.493 -4,13% 36,57 35,37 36,79 35,99
04-01-2023 9.429.270 5,21% 36,29 35,71 37,77 37,54
03-01-2023 8.528.452 2,80% 35,67 34,66 36,47 35,68
02-01-2023 6.618.112 -1,08% 34,32 34,155 35,1462 34,72
30-12-2022 6.618.112 -1,08% 34,32 34,155 35,1462 34,72
29-12-2022 8.975.473 7,57% 33,08 32,94 35,38 35,11
28-12-2022 6.536.225 -2,28% 33,20 32,395 33,70 32,63
27-12-2022 6.117.184 -1,93% 33,27 32,35 33,635 33,06
23-12-2022 3.885.231 -2,62% 34,19 33,105 34,53 33,77
22-12-2022 7.913.120 -4,26% 35,525 33,39 35,5475 34,65
21-12-2022 6.617.498 0,56% 36,02 35,29 36,94 36,19
20-12-2022 8.759.347 1,38% 34,93 34,78 37,10 35,99
19-12-2022 7.335.173 -1,39% 35,98 35,2216 36,28 35,59
16-12-2022 7.160.982 -0,91% 36,13 35,65 37,10 36,06
15-12-2022 8.651.592 -5,13% 37,20 36,05 37,7999 36,28
14-12-2022 11.300.968 -1,29% 38,41 37,694 39,45 38,28
13-12-2022 12.837.103 1,07% 41,89 38,57 42,70 38,79
12-12-2022 10.365.995 0,00% 37,775 37,49 38,675 38,38
09-12-2022 11.881.088 -0,96% 38,43 38,325 40,355 38,27
08-12-2022 13.096.570 0,21% 38,01 36,56 39,15 38,57
Ajuda

Pesquisa de títulos

Fale Connosco