Garmin Ltd (GRMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	199.400	2,91%	90,94	90,95	93,07	92,88
28/12/2022	203.100	-1,75%	91,51	90,12	92,364	90,17
27/12/2022	178.148	0,60%	90,885	90,40	92,015	91,81
23/12/2022	61.415	-0,08%	91,24	90,01	91,16	90,95
22/12/2022	248.914	-1,22%	91,10	89,25	91,455	90,94
21/12/2022	228.902	1,93%	91,50	91,005	92,44	92,11
20/12/2022	275.416	0,11%	90,14	89,44	90,485	90,40
19/12/2022	291.610	-1,03%	90,70	89,78	91,16	90,255
16/12/2022	346.820	-1,92%	91,725	90,90	92,15	90,94
15/12/2022	331.682	-3,39%	94,38	92,60	94,66	92,54
14/12/2022	282.829	-0,48%	96,11	94,84	97,3492	95,67
13/12/2022	287.891	0,53%	98,98	95,94	99,33	96,87
12/12/2022	296.583	1,27%	95,03	94,48	96,37	96,24
09/12/2022	360.723	-0,61%	95,35	95,00	96,0777	95,03
08/12/2022	306.861	1,31%	94,36	94,19	95,72	95,58
07/12/2022	396.723	-0,10%	94,30	93,68	94,85	94,41
06/12/2022	2.574.623	0,64%	93,54	93,125	94,54	94,505
05/12/2022	1.160.006	-0,48%	93,53	93,41	94,795	93,89
02/12/2022	679.163	-0,04%	93,38	93,175	94,43	94,32
01/12/2022	2.154.408	1,45%	93,71	93,10	94,72	94,34
30/11/2022	1.699.284	3,46%	90,05	89,28	92,95	92,92
29/11/2022	1.089.054	0,22%	89,15	89,00	90,38	89,87
28/11/2022	724.354	-1,52%	90,59	89,24	90,955	89,70
25/11/2022	443.116	0,47%	90,07	90,92	91,44	91,08
24/11/2022	671.753	-0,12%	90,07	90,06	91,295	90,37
23/11/2022	671.753	-0,12%	90,07	90,06	91,295	90,37
22/11/2022	852.855	0,02%	90,855	89,8326	91,03	90,47
21/11/2022	973.978	-0,63%	90,67	89,96	91,31	90,46
18/11/2022	944.733	0,29%	92,09	90,72	92,22	91,05
17/11/2022	901.811	0,47%	91,625	88,41	90,77	90,77
16/11/2022	1.652.385	-2,40%	91,625	89,995	91,83	90,31
15/11/2022	1.113.938	1,11%	92,80	91,35	92,90	92,29
14/11/2022	302.248	-2,65%	91,64	91,23	93,18	91,28
11/11/2022	392.642	2,68%	91,64	91,09	94,63	93,76
10/11/2022	386.224	6,93%	89,37	88,90	91,51	91,51
09/11/2022	181.921	-1,41%	86,70	85,52	86,87	85,6078
08/11/2022	351.244	0,34%	86,70	85,88	88,33	86,87
07/11/2022	217.657	0,06%	86,81	85,48	87,07	86,58
04/11/2022	257.809	3,03%	85,28	84,255	86,565	86,565
03/11/2022	264.310	-0,63%	89,25	82,57	84,42	84,00
02/11/2022	265.920	-3,43%	89,25	84,56	87,86	84,57
01/11/2022	331.043	-0,48%	89,25	87,37	89,15	87,62
31/10/2022	322.789	-0,48%	87,775	87,37	88,43	88,065
28/10/2022	402.184	2,98%	85,84	85,72	88,62	88,50
27/10/2022	359.264	1,40%	86,38	85,205	86,985	86,11
26/10/2022	560.122	0,24%	86,38	84,06	87,14	85,09
25/10/2022	629.147	2,71%	82,85	82,51	84,945	84,90
24/10/2022	458.156	-0,11%	83,57	81,75	83,50	82,68
21/10/2022	481.752	2,42%	81,15	80,04	83,04	82,82
20/10/2022	425.165	-0,39%	81,15	80,585	82,0652	80,88
19/10/2022	269.741	-2,09%	81,98	80,42	82,20	81,185
18/10/2022	347.946	1,28%	80,90	82,20	83,895	82,83
17/10/2022	426.045	2,93%	80,90	80,68	82,3283	81,765
14/10/2022	377.507	-1,23%	81,05	79,325	81,64	79,44
13/10/2022	506.607	2,47%	79,90	76,41	81,01	80,41
12/10/2022	214.642	-0,04%	79,90	78,06	79,00	78,47
11/10/2022	369.888	-1,38%	79,90	78,12	79,90	78,48
10/10/2022	355.606	-0,14%	79,60	78,555	80,20	79,59
07/10/2022	438.810	-3,00%	81,28	79,62	81,4299	80,00
06/10/2022	282.325	-0,75%	83,25	82,33	83,83	82,53
05/10/2022	244.207	-0,59%	83,17	82,03	83,74	83,01
04/10/2022	469.574	1,35%	83,41	82,77	84,31	83,48
03/10/2022	454.257	2,34%	80,31	80,31	82,95	82,1883
30/09/2022	293.325	-1,66%	81,59	80,25	82,66	80,41
29/09/2022	320.889	-2,55%	82,66	81,46	82,855	81,76
28/09/2022	598.193	2,74%	83,22	82,09	84,44	83,915
27/09/2022	368.281	-0,79%	83,22	81,00	83,615	81,68
26/09/2022	275.768	-0,53%	82,20	82,215	83,7075	82,33
23/09/2022	459.769	-0,22%	82,20	81,29	82,80	82,76
22/09/2022	297.482	-1,73%	84,23	82,704	83,99	82,93
21/09/2022	355.757	-1,26%	85,50	84,37	87,286	84,38
20/09/2022	434.570	-2,15%	86,08	84,4545	86,19	85,46
19/09/2022	327.924	1,89%	85,28	85,635	87,36	87,35
16/09/2022	476.925	-1,40%	86,05	85,5864	86,55	85,735
15/09/2022	375.974	-1,65%	88,39	86,78	89,2565	86,89
14/09/2022	272.774	0,34%	88,29	87,53	88,945	88,37
13/09/2022	517.958	-4,48%	90,29	88,4765	90,89	88,78
12/09/2022	451.487	2,49%	91,17	91,46	93,625	93,10
09/09/2022	382.541	1,02%	90,35	90,05	91,28	90,84
08/09/2022	554.838	-0,89%	90,43	89,00	91,17	89,92
07/09/2022	698.901	3,35%	87,79	87,78	90,78	90,73
06/09/2022	401.607	-0,81%	88,26	86,73	88,52	87,79
05/09/2022	247.787	-0,97%	88,26	87,985	90,40	88,53
02/09/2022	247.787	-0,97%	88,26	87,985	90,40	88,53
01/09/2022	323.943	1,03%	88,26	87,66	89,58	89,40
31/08/2022	389.963	-1,15%	89,51	88,33	90,27	88,47
30/08/2022	325.458	-1,17%	91,13	89,03	91,3692	89,51
29/08/2022	215.616	-0,97%	95,695	90,21	91,67	90,56
26/08/2022	213.619	-3,90%	95,695	91,42	95,72	91,43
25/08/2022	217.934	1,31%	94,03	93,63	95,14	95,125
24/08/2022	189.953	0,02%	94,15	93,20	94,37	93,85
23/08/2022	231.064	-0,50%	94,35	93,61	94,93	93,825
22/08/2022	440.256	-2,95%	95,51	94,16	95,8773	94,27
19/08/2022	398.133	-2,08%	98,36	96,21	98,37	97,03
18/08/2022	182.613	0,46%	98,61	98,51	99,3322	99,12
17/08/2022	260.348	-0,88%	98,12	97,38	99,4013	98,71
16/08/2022	201.210	0,11%	98,74	98,825	100,36	99,64
15/08/2022	252.614	-0,54%	99,56	98,52	100,02	99,53
12/08/2022	222.948	1,40%	98,33	99,12	100,36	100,05
11/08/2022	975.698	0,36%	98,33	98,165	100,255	98,67