Garmin Ltd (GRMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	62.994	0,19%	173,65	172,76	174,51	174,07
16/07/2024	199.283	2,13%	171,00	171,00	173,95	173,74
15/07/2024	224.475	0,78%	169,06	168,63	170,78	170,12
12/07/2024	252.538	1,22%	167,50	167,50	170,66	168,80
11/07/2024	312.463	2,03%	163,80	163,80	167,19	166,76
10/07/2024	197.231	1,21%	162,80	161,70	163,50	163,45
09/07/2024	213.865	-0,03%	161,54	161,26	162,73	161,49
08/07/2024	204.907	-0,25%	162,64	161,14	162,82	161,53
05/07/2024	278.386	0,48%	161,42	160,13	162,21	161,93
04/07/2024	136.979	0,00%	160,97	159,06	161,41	161,15
03/07/2024	136.979	-0,21%	160,97	159,06	161,41	161,15
02/07/2024	240.385	0,24%	160,73	160,52	161,91	161,49
01/07/2024	209.442	-1,12%	163,00	161,08	164,09	161,10
28/06/2024	609.005	0,56%	161,89	161,42	163,60	162,92
27/06/2024	210.871	0,53%	161,17	160,73	162,06	162,01
26/06/2024	248.183	0,53%	160,18	159,81	161,36	161,16
25/06/2024	172.334	-1,22%	162,18	159,93	162,18	160,31
24/06/2024	175.211	0,52%	161,53	161,42	163,37	162,29
21/06/2024	783.875	0,93%	160,30	159,63	161,45	161,45
20/06/2024	196.083	-0,47%	160,22	159,20	161,135	159,96
19/06/2024	173.121	0,00%	160,50	159,64	160,97	160,72
18/06/2024	173.121	1,22%	160,50	159,64	160,97	160,72
17/06/2024	289.317	0,96%	159,025	158,38	160,85	160,30
14/06/2024	236.870	-1,48%	160,33	158,665	161,115	159,53
13/06/2024	422.454	-1,38%	162,59	160,55	164,885	161,93
12/06/2024	256.303	1,65%	162,59	163,09	165,47	164,19
11/06/2024	402.473	0,76%	161,86	160,28	161,9795	163,85
10/06/2024	225.735	-0,39%	162,80	161,04	163,00	162,62
07/06/2024	143.991	-0,40%	163,60	163,05	164,585	163,26
06/06/2024	147.045	-0,06%	164,695	163,39	165,995	163,91
05/06/2024	183.531	0,64%	163,42	162,75	164,16	164,08
04/06/2024	213.270	-0,10%	162,83	162,67	164,22	163,03
03/06/2024	212.447	-0,40%	163,30	162,13	163,9799	163,20
31/05/2024	247.532	0,66%	163,27	161,45	163,855	163,85
30/05/2024	363.342	0,69%	162,30	161,82	164,95	162,77
29/05/2024	188.894	-0,46%	161,67	161,08	162,99	161,66
28/05/2024	269.479	-0,86%	163,73	161,86	163,34	162,40
27/05/2024	158.719	0,00%	163,73	162,58	164,41	163,81
24/05/2024	158.719	1,08%	163,73	162,58	164,41	163,81
23/05/2024	479.576	0,41%	162,43	160,902	163,39	162,73
22/05/2024	691.697	-5,08%	167,44	161,10	168,63	162,06
21/05/2024	277.985	0,32%	170,14	169,62	170,98	170,73
20/05/2024	268.803	-0,44%	171,15	169,67	171,64	170,19
17/05/2024	257.614	0,57%	170,12	169,535	171,47	170,94
16/05/2024	204.432	-0,33%	170,70	169,96	171,175	169,98
15/05/2024	249.092	0,37%	170,46	170,1116	171,10	170,53
14/05/2024	228.872	0,33%	169,55	169,06	170,7696	169,91
13/05/2024	147.264	0,26%	169,26	168,8029	169,82	169,36
10/05/2024	299.377	-0,22%	169,96	168,24	169,70	168,93
09/05/2024	277.773	-0,39%	169,96	168,45	169,96	169,30
08/05/2024	258.133	0,00%	167,25	169,285	170,16	169,96
07/05/2024	496.835	1,24%	167,25	167,20	170,87	169,96
06/05/2024	409.654	1,15%	167,25	165,875	167,89	167,88
03/05/2024	496.981	0,39%	166,00	164,17	166,435	165,97
02/05/2024	600.824	1,17%	150,52	162,9406	165,93	165,33
01/05/2024	1.521.027	13,12%	150,52	151,00	164,73	163,42
30/04/2024	569.902	-0,49%	145,21	144,41	146,24	144,47
29/04/2024	277.931	1,21%	141,66	143,45	145,21	145,18
26/04/2024	257.095	0,29%	141,66	143,18	144,32	143,45
25/04/2024	223.534	0,17%	141,66	140,51	143,29	143,03
24/04/2024	234.292	0,20%	140,98	142,20	143,47	142,79
23/04/2024	264.101	1,06%	140,98	140,98	143,075	142,51
22/04/2024	344.289	1,08%	140,60	139,65	141,87	141,02
19/04/2024	606.624	-0,85%	140,96	138,91	141,78	139,52
18/04/2024	358.985	-0,25%	144,43	140,16	141,94	140,72
17/04/2024	312.234	-0,79%	144,43	140,24	143,23	141,07
16/04/2024	431.322	0,39%	144,43	141,00	143,085	142,19
15/04/2024	408.098	-1,03%	144,43	140,92	144,84	141,64
12/04/2024	350.885	-2,03%	144,91	142,69	145,385	143,11
11/04/2024	212.373	0,08%	146,73	145,81	146,9675	146,08
10/04/2024	309.901	-1,63%	146,765	145,385	147,19	145,96
09/04/2024	232.064	-0,42%	149,27	147,60	149,50	148,38
08/04/2024	380.839	1,00%	147,92	147,82	149,42	149,00
05/04/2024	292.603	1,82%	145,09	145,22	147,71	147,53
04/04/2024	260.374	-0,78%	147,41	144,8528	147,315	144,90
03/04/2024	231.029	0,21%	148,94	145,82	146,615	146,04
02/04/2024	327.381	-1,10%	148,94	145,20	147,095	145,74
01/04/2024	276.083	-1,01%	148,94	147,23	148,91	147,36
28/03/2024	352.442	0,60%	148,02	148,05	149,54	148,87
27/03/2024	231.634	0,39%	147,75	146,91	148,1785	147,98
26/03/2024	293.862	0,49%	146,76	146,52	147,7575	147,40
25/03/2024	181.109	-0,41%	148,10	146,45	147,845	146,68
22/03/2024	393.709	-0,57%	148,10	147,00	148,255	147,29
21/03/2024	261.246	1,00%	146,73	146,5176	148,50	148,14
20/03/2024	324.221	0,14%	145,96	145,45	146,89	146,68
19/03/2024	344.807	0,32%	146,22	145,44	146,76	146,48
18/03/2024	210.037	0,18%	145,50	145,805	146,87	146,01
15/03/2024	498.086	-0,87%	145,50	145,33	147,295	145,75
14/03/2024	424.016	-0,40%	145,83	146,45	148,88	147,03
13/03/2024	349.713	-0,07%	145,83	148,13	149,415	148,35
12/03/2024	677.753	1,69%	145,83	145,32	148,87	148,45
11/03/2024	1.220.988	2,85%	141,52	141,63	146,67	145,99
08/03/2024	372.707	0,36%	140,575	141,06	142,73	141,94
07/03/2024	383.127	1,06%	140,575	140,00	141,64	141,43
06/03/2024	496.266	-0,10%	139,57	139,53	141,765	139,95
05/03/2024	430.885	0,30%	139,57	138,355	140,16	140,09
04/03/2024	646.424	1,63%	137,22	137,00	140,455	139,67
01/03/2024	416.088	0,06%	136,93	136,7904	138,39	137,43
29/02/2024	525.643	0,04%	137,30	136,2507	138,045	137,35
28/02/2024	710.765	1,94%	134,80	134,1501	139,47	137,30