Fiverr International Ltd (FVRR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	285.164	-2,49%	24,62	24,42	25,50	24,63
16-07-2024	296.771	5,25%	24,21	24,21	25,26	25,26
15-07-2024	204.732	2,13%	23,70	23,45	24,24	24,00
12-07-2024	201.335	3,39%	22,97	22,97	23,60	23,50
11-07-2024	257.001	1,88%	22,93	22,42	22,93	22,73
10-07-2024	192.015	-4,29%	23,50	22,29	23,53	22,31
09-07-2024	183.689	-1,06%	23,42	22,73	23,55	23,31
08-07-2024	224.658	0,47%	23,38	23,35	23,83	23,56
05-07-2024	312.735	1,91%	22,85	22,85	24,03	23,45
04-07-2024	164.893	0,00%	21,36	21,36	23,07	23,01
03-07-2024	164.893	8,08%	21,36	21,36	23,07	23,01
02-07-2024	306.728	-4,14%	21,38	20,79	21,60	21,29
01-07-2024	207.576	-5,21%	23,40	22,16	23,54	22,21
28-06-2024	197.077	-0,85%	23,71	22,93	23,75	23,43
27-06-2024	211.779	1,33%	23,34	23,14	23,89	23,63
26-06-2024	286.766	3,00%	22,64	22,64	23,56	23,32
25-06-2024	197.380	2,12%	22,09	21,92	22,64	22,64
24-06-2024	168.999	0,86%	21,90	21,76	22,28	22,17
21-06-2024	273.421	1,01%	21,62	21,58	22,01	21,98
20-06-2024	216.048	-0,46%	21,70	21,67	22,23	21,76
19-06-2024	174.038	0,00%	22,05	21,84	22,39	21,86
18-06-2024	174.038	-3,70%	22,05	21,84	22,39	21,86
17-06-2024	274.787	-1,50%	22,59	22,0706	22,68	22,36
14-06-2024	502.033	-5,10%	23,47	22,5903	23,93	22,70
13-06-2024	360.043	-3,28%	24,48	23,86	24,90	23,92
12-06-2024	290.185	0,37%	24,48	24,62	25,56	24,73
11-06-2024	254.484	0,00%	24,48	24,3058	24,98	24,64
10-06-2024	323.270	0,45%	24,31	24,1901	24,80	24,64
07-06-2024	406.665	-3,96%	25,09	24,53	25,29	24,53
06-06-2024	305.662	2,90%	24,79	24,7387	25,82	25,54
05-06-2024	241.884	1,39%	24,63	24,46	25,04	24,81
04-06-2024	251.113	-1,89%	24,76	24,44	25,25	24,47
03-06-2024	468.264	-1,15%	25,46	24,48	25,55	24,94
31-05-2024	525.592	0,67%	25,30	25,06	26,27	25,2287
30-05-2024	316.258	2,08%	24,56	24,46	25,40	25,06
29-05-2024	284.494	-1,92%	24,505	24,30	25,03	24,55
28-05-2024	304.573	1,50%	24,66	24,26	25,12	25,03
27-05-2024	183.098	0,00%	24,66	24,59	25,28	24,66
24-05-2024	183.098	-1,48%	24,66	24,59	25,28	24,66
23-05-2024	408.617	-1,72%	24,97	24,57	25,43	24,60
22-05-2024	328.547	0,97%	24,79	24,71	25,54	25,03
21-05-2024	349.784	-2,17%	25,03	24,583	25,17	24,79
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