Fiverr International Ltd (FVRR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21-05-2024	0	0,84%	25,14	24,9203	25,86	25,34
20-05-2024	439.923	0,84%	25,14	24,9203	25,86	25,34
17-05-2024	371.302	0,12%	25,14	24,73	25,31	25,13
16-05-2024	495.279	-2,22%	25,14	24,80	25,52	25,10
15-05-2024	583.656	-1,18%	23,94	25,42	26,47	25,655
14-05-2024	571.458	2,77%	23,94	25,5135	26,22	25,96
13-05-2024	989.217	7,40%	21,99	23,89	25,77	25,26
10-05-2024	901.751	4,95%	21,99	22,4693	23,79	23,52
09-05-2024	1.172.424	6,15%	21,99	21,97	23,4899	21,57
08-05-2024	730.834	-3,01%	20,25	19,98	20,50	20,32
07-05-2024	358.394	-1,18%	21,075	20,91	21,53	20,95
06-05-2024	286.038	1,00%	21,13	20,75	21,31	21,20
03-05-2024	361.459	0,91%	21,34	20,72	21,34	20,99
02-05-2024	498.072	-0,14%	21,40	20,2728	21,56	20,80
01-05-2024	480.927	1,56%	20,62	20,3309	21,56	20,83
30-04-2024	292.351	-2,84%	20,75	20,3675	20,8956	20,51
29-04-2024	342.661	1,49%	20,98	20,67	21,1525	21,11
26-04-2024	204.607	3,74%	20,05	20,0011	20,78	20,80
25-04-2024	280.649	-2,00%	20,02	19,57	20,12	20,05
24-04-2024	307.350	1,34%	20,32	20,075	20,54	20,46
23-04-2024	305.368	4,07%	19,84	19,4301	20,425	20,19
22-04-2024	320.037	0,36%	19,84	19,30	19,88	19,70
19-04-2024	257.539	-1,01%	19,83	19,30	20,06	19,62
18-04-2024	245.016	-1,44%	19,98	19,723	20,315	19,82
17-04-2024	305.627	-2,15%	20,37	19,77	20,66	20,04
16-04-2024	440.042	1,84%	20,505	20,01	20,73	20,48
15-04-2024	990.799	2,64%	20,505	20,01	21,67	20,59
12-04-2024	475.993	-3,33%	20,505	19,7375	20,74	20,06
11-04-2024	1.709.502	7,96%	19,82	20,32	21,58	20,75
10-04-2024	680.540	-4,14%	19,82	18,83	19,51	19,22
09-04-2024	451.762	1,57%	19,82	19,77	20,335	20,05
08-04-2024	405.755	0,05%	20,01	19,6499	20,08	19,74
05-04-2024	436.921	-1,50%	20,01	19,60	20,16	19,75
04-04-2024	437.532	-3,56%	21,095	20,04	21,3202	20,05
03-04-2024	340.397	0,29%	20,65	20,25	20,87	20,79
02-04-2024	537.012	-0,38%	21,10	19,8501	20,96	20,73
01-04-2024	353.337	-1,23%	21,10	20,76	21,49	20,81
28-03-2024	599.750	-0,80%	21,12	21,00	21,595	21,07
27-03-2024	614.589	1,48%	21,12	20,67	21,36	21,24
26-03-2024	426.046	-2,74%	21,80	20,915	21,88	20,93
25-03-2024	376.203	-0,56%	21,86	21,42	22,1599	21,51
22-03-2024	569.563	-5,17%	22,75	21,55	22,7861	21,63
21-03-2024	234.371	0,04%	22,86	22,685	23,23	22,81
20-03-2024	354.029	4,59%	21,70	21,80	22,95	22,80
19-03-2024	318.824	-1,09%	21,68	21,31	22,00	21,80
18-03-2024	287.485	3,14%	21,36	21,13	22,13	22,04
15-03-2024	392.104	-1,33%	21,90	21,14	22,05	21,52
14-03-2024	359.851	-3,92%	22,60	21,745	22,691	21,81
13-03-2024	243.970	0,13%	22,42	22,48	23,17	22,70
12-03-2024	318.714	0,85%	22,51	22,07	22,82	22,67
11-03-2024	206.874	-0,79%	22,90	22,41	23,039	22,48
08-03-2024	377.299	1,93%	22,50	22,32	23,07	22,66
07-03-2024	327.963	0,32%	22,17	22,00	22,43	22,23
06-03-2024	345.682	0,73%	22,44	21,9559	22,47	22,16
05-03-2024	316.042	-3,55%	22,45	21,9419	22,72	22,00
04-03-2024	399.958	-1,47%	23,455	22,27	23,12	22,81
01-03-2024	515.766	-1,91%	23,455	22,76	23,64	23,15
29-02-2024	471.544	3,19%	23,19	23,145	23,68	23,60
28-02-2024	424.256	-1,80%	23,66	22,67	23,27	22,87
27-02-2024	570.834	0,00%	23,66	22,60	23,8325	23,31
26-02-2024	574.297	0,60%	23,05	23,00	24,20	23,31
23-02-2024	873.512	4,32%	22,76	22,005	23,445	23,17
22-02-2024	2.736.609	-14,48%	22,76	21,85	24,00	22,14
21-02-2024	744.394	-2,34%	26,00	25,61	26,32	25,89
20-02-2024	567.341	-4,64%	28,87	26,48	27,79	26,51
19-02-2024	188.934	0,00%	28,87	27,54	29,10	27,80
16-02-2024	188.934	-7,55%	28,87	27,54	29,10	27,80
15-02-2024	535.435	-2,10%	30,78	29,22	30,89	29,44
14-02-2024	635.663	7,36%	28,88	28,32	30,17	30,07
13-02-2024	474.013	-8,16%	28,79	27,8064	29,385	28,01
12-02-2024	684.694	4,20%	29,37	29,30	31,595	30,50
09-02-2024	645.137	5,44%	28,60	28,3652	29,72	29,27
08-02-2024	352.382	1,02%	27,61	27,145	28,36	27,74
07-02-2024	332.281	1,71%	27,61	26,71	27,99	27,99
06-02-2024	296.467	3,73%	27,15	26,41	27,59	27,52
05-02-2024	558.434	-4,02%	27,15	26,25	27,37	26,53
02-02-2024	371.971	1,36%	27,135	25,9625	27,82	27,64
01-02-2024	252.079	1,30%	27,81	26,11	27,361	27,27
31-01-2024	307.853	-4,51%	27,81	26,84	28,30	26,92
30-01-2024	314.000	-1,98%	26,685	27,76	28,62	28,19
29-01-2024	486.394	7,73%	26,685	26,5878	28,775	28,56
26-01-2024	194.555	0,57%	26,61	26,425	27,20	26,51
25-01-2024	230.906	-1,79%	27,11	26,12	27,098	26,36
24-01-2024	374.297	-3,59%	28,25	26,83	28,30	26,84
23-01-2024	486.641	-1,94%	28,88	27,2601	29,20	27,84
22-01-2024	553.594	9,58%	26,48	26,40	28,46	28,49
19-01-2024	538.086	5,26%	26,85	25,84	27,3599	26,00
18-01-2024	220.244	-0,88%	25,22	24,44	25,315	24,70
17-01-2024	278.729	-0,95%	24,75	24,38	24,98	24,92
16-01-2024	346.844	-0,04%	25,185	24,455	25,26	25,16
15-01-2024	498.376	-2,10%	26,10	25,155	26,49	25,17
12-01-2024	498.376	-2,10%	26,10	25,155	26,49	25,17
11-01-2024	366.498	-2,39%	26,10	25,31	26,58	25,71
10-01-2024	284.199	-2,23%	27,84	26,06	26,9443	26,34
09-01-2024	333.443	-2,74%	27,84	26,88	28,225	26,94
08-01-2024	452.741	6,57%	26,055	25,89	27,973	27,75
05-01-2024	347.145	1,36%	25,36	25,20	26,34	26,04
04-01-2024	439.950	2,35%	25,10	24,825	26,0299	25,69
03-01-2024	483.707	-4,20%	26,02	24,95	25,808	25,10
02-01-2024	368.177	-3,75%	26,92	26,02	27,00	26,20