Shopify Inc Class A (SHOP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
25/07/2022	9.418.116	-1,63%	39,46	35,72	37,43	36,74
22/07/2022	14.365.507	-7,57%	39,46	36,765	39,8588	37,3506
21/07/2022	21.205.419	5,09%	37,96	37,895	40,68	40,49