Shopify Inc Class A (SHOP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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