Fiverr International Ltd (FVRR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
29/12/2023	539.379	-3,03%	27,89	27,15	28,98	27,22
28/12/2023	379.546	0,43%	27,75	27,62	28,455	28,07
27/12/2023	578.725	-0,60%	28,10	27,445	27,985	28,00
26/12/2023	292.977	-0,14%	28,45	28,09	28,6957	28,17
22/12/2023	261.136	0,50%	28,20	27,78	28,485	28,21
21/12/2023	299.489	2,33%	28,20	27,61	28,53	28,07
20/12/2023	434.326	-2,25%	27,82	27,2114	28,75	27,43
19/12/2023	504.892	1,22%	29,12	27,14	28,39	28,33
18/12/2023	468.890	-0,78%	29,12	27,80	28,6999	27,99
15/12/2023	333.115	-2,39%	29,12	28,03	30,565	28,21
14/12/2023	651.819	3,55%	29,115	28,67	30,565	28,90
13/12/2023	336.862	5,20%	26,40	25,88	27,99	27,91
12/12/2023	244.449	-1,07%	27,12	26,305	27,13	26,84
11/12/2023	258.474	1,76%	26,45	26,45	27,5459	27,13
08/12/2023	263.745	0,64%	26,48	26,35	27,05	26,66
07/12/2023	201.661	-0,56%	26,65	26,20	26,76	26,49
06/12/2023	277.333	2,11%	26,65	26,145	27,19	26,64
05/12/2023	489.035	-3,94%	27,30	25,55	26,8103	26,09
04/12/2023	390.114	-0,62%	27,30	26,90	27,971	27,16
01/12/2023	414.141	4,75%	25,95	25,63	27,39	27,33
30/11/2023	477.665	0,77%	24,72	25,5009	26,50	26,09
29/11/2023	721.604	6,90%	23,31	24,6564	26,53	25,89
28/11/2023	291.649	3,06%	23,31	23,10	24,22	24,22
27/11/2023	373.944	2,80%	22,91	22,67	23,87	23,50
24/11/2023	110.519	2,13%	23,10	22,74	23,22	23,50
23/11/2023	264.409	1,28%	23,10	22,98	23,525	22,95
22/11/2023	263.405	-0,27%	23,10	22,98	23,525	22,60
21/11/2023	350.806	-5,51%	23,58	22,39	23,64	22,66
20/11/2023	272.952	0,55%	23,66	23,58	24,43	23,98
17/11/2023	281.496	0,85%	23,75	23,26	24,08	23,85
16/11/2023	329.624	-4,44%	24,625	23,505	24,51	23,65
15/11/2023	600.796	6,36%	23,50	23,225	25,09	24,75
14/11/2023	372.478	7,68%	22,45	22,18	23,46	23,27
13/11/2023	426.854	-1,10%	21,41	20,98	21,94	21,61
10/11/2023	512.329	-4,17%	22,46	21,67	24,46	21,85
09/11/2023	1.066.266	-6,94%	22,46	23,915	24,46	22,41
08/11/2023	1.341.304	1,41%	24,83	23,915	25,1838	24,39
07/11/2023	722.816	11,03%	22,40	21,83	24,51	24,05
06/11/2023	484.641	-2,52%	21,73	21,55	22,5799	21,66
03/11/2023	744.024	4,17%	21,73	21,59	22,76	22,22
02/11/2023	592.634	4,05%	20,75	20,82	21,48	21,33
01/11/2023	440.475	-3,64%	21,13	20,04	21,16	20,40
31/10/2023	280.680	0,28%	21,47	20,84	21,415	21,17
30/10/2023	332.531	-0,61%	22,46	21,0415	21,725	21,11
27/10/2023	207.340	-3,87%	22,46	21,14	22,53	21,34
26/10/2023	220.963	0,23%	23,55	21,84	22,58	22,20
25/10/2023	237.770	-7,94%	23,75	22,17	23,52	22,15
24/10/2023	224.067	3,80%	23,75	23,70	24,54	24,06
23/10/2023	270.950	2,79%	22,18	22,08	23,48	23,18
20/10/2023	343.004	-5,96%	23,62	22,49	23,91	22,55
19/10/2023	178.003	0,55%	24,52	23,41	24,6234	23,95
18/10/2023	186.497	-3,29%	24,16	23,80	24,40	23,82
17/10/2023	155.391	1,32%	24,16	23,93	25,37	24,63
16/10/2023	234.700	1,08%	24,13	23,86	24,53	24,31
13/10/2023	269.111	-3,95%	26,06	23,79	24,9499	24,05
12/10/2023	242.709	-4,14%	26,06	24,99	26,0525	25,04
11/10/2023	221.945	1,87%	25,97	25,65	26,29	26,12
10/10/2023	464.774	7,42%	24,36	24,31	26,06	25,64
09/10/2023	381.259	-2,93%	24,665	23,47	24,46	23,87