Shopify Inc Class A (SHOP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
07-12-2022	9.444.715	-1,23%	38,20	37,72	38,99	38,49
06-12-2022	37.186.993	-4,46%	41,33	38,57	40,8499	38,97
05-12-2022	44.836.537	-5,27%	41,33	40,41	43,6996	40,78
02-12-2022	63.586.262	-0,81%	41,33	42,03	45,06	43,05
01-12-2022	70.376.022	6,09%	41,33	41,3675	43,74	43,37
30-11-2022	59.678.484	10,04%	37,31	37,10	40,90	40,88
29-11-2022	56.673.515	-2,50%	38,39	36,73	39,96	37,08
28-11-2022	89.826.200	3,17%	36,63	37,537	40,15	37,955
25-11-2022	17.941.431	0,03%	36,63	36,0457	37,01	36,78
24-11-2022	32.392.683	4,20%	35,40	35,15	37,038	36,76
23-11-2022	32.392.683	4,20%	35,40	35,15	37,038	36,76
22-11-2022	24.852.115	0,20%	36,06	34,3829	35,38	35,28
21-11-2022	27.479.066	-3,80%	36,06	34,66	36,091	35,20
18-11-2022	28.561.918	-3,13%	36,44	36,085	38,34	36,54
17-11-2022	31.502.918	-3,02%	36,44	36,84	38,2699	37,63
16-11-2022	32.423.659	-2,88%	36,44	37,86	39,78	38,51
15-11-2022	50.608.806	4,10%	36,44	39,9604	41,73	40,0171
14-11-2022	8.798.344	-1,91%	36,44	37,92	39,31	38,45
11-11-2022	19.663.587	7,83%	36,44	36,13	40,9201	39,41
10-11-2022	15.493.044	17,99%	33,90	33,45	36,5991	36,46
09-11-2022	7.223.888	-6,20%	32,03	30,44	32,36	30,925
08-11-2022	9.607.948	1,61%	32,59	31,66	33,2425	32,80
07-11-2022	8.582.286	0,12%	32,53	31,46	32,93	32,20
04-11-2022	15.100.871	-4,73%	32,92	31,33	34,98	32,145
03-11-2022	11.398.894	1,08%	32,92	32,83	35,1561	33,71
02-11-2022	17.648.762	-4,73%	34,05	33,51	36,06	33,46
01-11-2022	15.882.511	1,49%	34,05	34,72	36,40	34,78
31-10-2022	24.329.639	0,44%	34,05	33,90	36,1584	34,34
28-10-2022	19.627.041	2,62%	33,80	32,58	34,7762	34,225
27-10-2022	44.238.126	16,86%	30,99	30,925	34,60	34,03
26-10-2022	13.098.699	0,76%	29,21	28,56	30,87	29,06
25-10-2022	9.416.555	3,69%	29,21	29,1616	30,16	29,81
24-10-2022	10.236.744	-3,23%	29,17	27,83	29,33	28,79
21-10-2022	15.137.143	2,01%	29,17	28,00	29,75	29,735
20-10-2022	18.396.677	6,52%	29,17	28,38	30,82	29,74
19-10-2022	11.152.395	-1,39%	29,17	27,84	28,63	28,35
18-10-2022	10.893.038	1,83%	29,17	28,33	29,72	28,695
17-10-2022	9.904.379	6,44%	27,47	27,09	27,995	27,78
14-10-2022	12.897.626	-0,57%	26,32	25,98	27,39	26,10
13-10-2022	16.110.533	0,88%	26,32	23,6304	26,56	26,28
12-10-2022	10.201.458	1,44%	26,32	25,255	26,45	26,04
11-10-2022	15.683.203	-3,35%	26,32	24,95	26,58	25,71
10-10-2022	10.685.391	-2,54%	27,33	26,01	27,36	26,50
07-10-2022	13.505.562	-9,68%	29,07	27,01	29,0606	27,15
06-10-2022	12.078.402	-3,49%	30,65	29,78	31,08	30,045
05-10-2022	11.779.726	-2,06%	30,50	30,13	31,25	30,85
04-10-2022	21.716.528	13,16%	28,76	28,76	31,845	31,48
03-10-2022	12.557.057	2,90%	27,48	26,48	28,22	27,72
30-09-2022	11.499.347	0,60%	26,57	26,40	28,125	26,93
29-09-2022	14.629.967	-8,34%	27,81	26,51	28,59	26,8094
28-09-2022	11.145.911	4,81%	27,81	27,66	29,37	29,23
27-09-2022	10.605.307	-1,38%	31,04	27,66	29,40	27,86
26-09-2022	11.863.409	-1,83%	31,04	28,245	29,9389	28,25
23-09-2022	12.892.636	0,95%	31,04	27,65	28,90	28,83
22-09-2022	16.442.279	-6,61%	31,04	28,32	30,5691	28,54
21-09-2022	12.587.323	-1,42%	31,04	30,50	32,43	30,52
20-09-2022	12.007.575	-6,09%	32,37	30,79	32,35	30,93
19-09-2022	11.691.909	3,94%	31,21	31,1798	33,03	32,9804
16-09-2022	12.773.448	-6,26%	32,52	31,22	32,83	31,73
15-09-2022	10.854.160	0,48%	33,09	32,94	34,725	33,85
14-09-2022	10.420.922	2,90%	32,61	31,89	33,73	33,68
13-09-2022	13.350.905	-6,70%	32,76	32,40	33,52	32,80
12-09-2022	10.913.318	0,66%	34,81	34,60	35,81	35,01
09-09-2022	19.144.979	7,70%	32,41	32,34	34,90	34,40
08-09-2022	13.543.458	3,46%	30,45	29,89	32,03	32,0512
07-09-2022	9.731.995	4,19%	29,95	29,37	31,0979	31,09
06-09-2022	10.786.914	-3,58%	31,79	29,07	30,36	29,84
05-09-2022	14.383.171	-3,58%	31,79	29,86	31,9794	30,14
02-09-2022	14.383.171	-3,58%	31,79	29,86	31,9794	30,14
01-09-2022	12.544.237	-1,20%	30,92	29,8207	31,355	31,27
31-08-2022	11.527.194	1,15%	32,03	31,34	33,35	31,73
30-08-2022	14.992.066	-1,82%	31,80	30,53	32,91	31,36
29-08-2022	9.347.757	-1,45%	31,80	31,77	33,20	31,95
26-08-2022	13.703.871	-5,65%	34,37	31,89	34,59	32,41
25-08-2022	10.701.162	2,82%	32,72	33,30	34,71	34,25
24-08-2022	11.289.159	2,49%	32,72	32,41	34,265	33,29
23-08-2022	9.105.795	-2,14%	33,06	32,38	33,80	32,47
22-08-2022	11.146.863	-2,98%	36,09	32,58	33,98	33,18
19-08-2022	12.871.913	-7,29%	36,09	34,11	36,4395	34,21
18-08-2022	9.967.660	-1,18%	37,325	36,0101	37,38	36,86
17-08-2022	14.342.814	-5,58%	38,72	37,1003	39,015	37,37
16-08-2022	15.603.618	-0,67%	40,09	37,59	40,39	39,58
15-08-2022	14.149.800	-2,15%	40,09	38,86	41,10	39,85
12-08-2022	15.031.563	0,74%	41,30	39,61	41,53	40,72
11-08-2022	27.772.029	-0,15%	39,46	39,66	45,43	40,55
10-08-2022	19.356.363	10,46%	39,46	37,97	40,865	40,56
09-08-2022	17.493.545	-7,78%	38,67	36,31	38,84	36,65
08-08-2022	15.808.148	-2,55%	41,37	39,27	42,45	39,77
05-08-2022	14.621.729	-0,56%	39,22	39,04	42,55	40,76
04-08-2022	15.369.257	-1,93%	41,93	40,175	42,59	41,13
03-08-2022	19.354.391	10,91%	38,27	38,30	42,15	41,87
02-08-2022	14.946.975	3,35%	35,72	35,58	38,98	37,69
01-08-2022	13.719.795	4,65%	34,90	34,05	37,42	36,44
29-07-2022	15.677.343	-2,87%	35,27	33,75	36,649	34,89
28-07-2022	16.810.752	1,76%	34,76	33,62	36,16	35,86
27-07-2022	41.132.312	11,46%	31,54	31,31	35,48	35,30
26-07-2022	31.851.234	-13,97%	31,84	30,52	31,94	31,58