Fiverr International Ltd (FVRR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	459.575	2,50%	24,665	23,35	24,615	24,59
05/10/2023	401.583	-3,07%	24,665	23,775	24,59	23,99
04/10/2023	319.065	2,44%	24,59	24,215	25,08	24,75
03/10/2023	414.324	0,46%	24,59	24,10	25,7499	24,16
02/10/2023	181.691	-1,72%	24,28	23,87	24,60	24,05
29/09/2023	333.388	2,77%	23,42	23,8601	24,79	24,47
28/09/2023	223.994	1,45%	24,20	23,25	24,11	23,81
27/09/2023	262.213	-1,59%	24,20	23,05	24,24	23,47
26/09/2023	280.462	-0,83%	24,00	23,715	24,09	23,85
25/09/2023	360.183	-0,83%	24,17	23,64	24,29	24,05
22/09/2023	363.690	1,85%	24,17	23,98	24,48	24,25
21/09/2023	693.362	-8,07%	26,25	23,61	25,76	23,81
20/09/2023	262.328	-0,92%	26,25	25,815	26,745	25,90
19/09/2023	400.158	-0,34%	25,99	25,85	26,45	26,14
18/09/2023	626.131	-6,46%	27,81	26,215	27,9077	26,23
15/09/2023	196.297	-3,91%	29,175	27,75	29,49	28,04
14/09/2023	347.862	3,88%	28,44	28,0806	29,24	29,18
13/09/2023	255.334	-0,67%	28,04	27,63	28,3128	28,09
12/09/2023	401.112	-0,56%	28,04	28,00	28,84	28,28
11/09/2023	203.098	-2,44%	29,48	28,28	29,59	28,44
08/09/2023	319.638	1,03%	28,94	28,3525	29,465	29,57
07/09/2023	276.890	-1,81%	29,41	27,995	29,74	29,27
06/09/2023	396.044	1,43%	27,64	28,815	29,975	29,81
05/09/2023	285.228	4,63%	27,64	27,98	29,62	29,39
04/09/2023	149.884	-0,21%	28,44	27,7401	28,69	28,09
01/09/2023	149.884	-0,21%	28,44	27,7401	28,69	28,09
31/08/2023	139.384	-0,74%	28,44	28,11	28,81	28,15
30/08/2023	190.870	0,93%	27,05	27,5201	28,37	28,36
29/08/2023	171.014	3,88%	27,05	26,86	28,105	28,10
28/08/2023	230.152	-1,92%	27,715	26,81	27,75	27,05
25/08/2023	173.808	-0,04%	27,59	27,30	27,91	27,58
24/08/2023	185.706	-2,47%	28,72	27,525	28,665	27,59
23/08/2023	192.291	3,06%	27,22	27,0827	28,445	28,29
22/08/2023	219.304	1,40%	27,13	26,66	27,60	27,45
21/08/2023	304.268	-3,67%	28,00	26,90	27,985	27,07
18/08/2023	163.796	-0,46%	27,60	27,4589	28,227	28,10
17/08/2023	288.113	-1,82%	28,52	28,08	28,7965	28,00
16/08/2023	267.805	-1,99%	29,03	28,52	29,27	29,00
15/08/2023	216.903	-0,47%	29,09	28,87	30,18	29,50
14/08/2023	186.876	-0,20%	29,20	28,82	29,7801	29,64
11/08/2023	332.073	-1,66%	29,33	29,18	30,14	29,70
10/08/2023	541.452	0,70%	30,47	29,85	31,385	30,20
09/08/2023	355.397	-3,54%	31,16	29,795	31,18	29,99
08/08/2023	319.543	-2,20%	30,91	30,19	31,32	31,09
07/08/2023	369.087	-0,22%	32,075	30,85	32,07	31,79
04/08/2023	741.210	-5,18%	34,105	31,36	34,49	31,86
03/08/2023	1.107.172	17,69%	30,70	30,70	34,36	33,60
02/08/2023	382.160	-3,25%	28,42	27,76	28,85	28,55
01/08/2023	286.982	-2,09%	29,75	28,86	29,85	29,51
31/07/2023	324.970	3,68%	29,48	29,34	30,4399	30,14
28/07/2023	274.126	5,36%	28,115	28,13	29,07	29,07
27/07/2023	337.825	-5,74%	29,71	27,53	29,8799	27,59
26/07/2023	195.528	2,34%	28,44	28,3368	29,39	29,27
25/07/2023	235.186	0,25%	28,83	28,551	29,38	28,60
24/07/2023	242.975	-2,66%	29,35	28,38	29,69	28,53
21/07/2023	287.084	-0,24%	30,09	28,95	29,97	29,31
20/07/2023	583.365	-4,98%	31,50	29,32	31,35	29,38
19/07/2023	447.008	0,23%	31,50	30,60	32,11	30,92
18/07/2023	512.142	1,25%	30,82	30,42	31,515	30,85
17/07/2023	425.861	3,99%	30,03	28,8909	30,74	30,47
14/07/2023	452.626	-3,46%	30,03	29,1308	30,45	29,30
13/07/2023	732.469	7,62%	28,46	28,50	30,58	30,35
12/07/2023	397.073	2,66%	28,24	27,59	28,48	28,20
11/07/2023	358.682	5,33%	25,21	26,10	27,53	27,47
10/07/2023	251.476	2,64%	25,21	25,1245	26,29	26,08
07/07/2023	455.423	1,84%	25,205	24,93	25,70	25,41
06/07/2023	473.887	-5,81%	27,12	24,58	25,7674	24,95
05/07/2023	545.333	-1,94%	27,12	26,23	27,33	26,75
04/07/2023	210.373	4,96%	26,36	26,385	27,33	27,30
03/07/2023	210.218	4,96%	26,36	26,385	27,33	27,30
30/06/2023	280.480	1,48%	26,14	25,80	26,63	26,01
29/06/2023	315.610	-1,04%	25,92	25,45	26,13	25,63
28/06/2023	215.842	1,01%	25,51	25,47	26,11	25,90
27/06/2023	440.495	1,71%	25,51	24,9101	26,33	25,64
26/06/2023	489.165	-3,19%	26,11	25,075	26,35	25,21
23/06/2023	428.279	-2,47%	27,24	25,88	26,70	26,04
22/06/2023	300.666	-2,56%	27,24	26,67	27,27	26,70
21/06/2023	310.122	-2,07%	27,775	26,81	27,85	27,40
20/06/2023	354.139	-4,24%	29,00	27,55	29,41	27,98
19/06/2023	398.427	-2,24%	29,76	29,18	30,24	29,22
16/06/2023	398.427	-2,24%	29,76	29,18	30,24	29,22
15/06/2023	444.811	2,64%	28,65	28,35	30,15	29,89
14/06/2023	516.203	-4,81%	30,585	28,53	30,62	29,12
13/06/2023	497.549	5,94%	29,40	28,61	30,63	30,67
12/06/2023	413.093	4,74%	27,775	27,63	28,95	28,95
09/06/2023	308.650	-0,18%	28,00	27,60	28,84	27,64
08/06/2023	254.211	-3,15%	28,33	27,61	28,5078	27,69
07/06/2023	327.186	0,35%	26,995	28,19	29,22	28,59
06/06/2023	433.812	5,25%	26,995	26,95	29,08	28,49
05/06/2023	233.784	-0,30%	27,345	26,80	27,5999	27,07
02/06/2023	697.316	2,84%	25,77	26,12	27,60	27,15
01/06/2023	606.514	0,80%	25,77	25,49	26,61	26,40
31/05/2023	623.444	0,38%	28,44	25,8201	27,18	26,19
30/05/2023	623.444	0,38%	28,44	25,8201	27,18	26,38
29/05/2023	531.715	-2,56%	28,44	26,13	27,23	26,28
26/05/2023	531.715	-2,56%	28,44	26,13	27,23	26,28
25/05/2023	302.277	-4,29%	28,44	26,7001	28,49	26,97
24/05/2023	186.474	-0,98%	28,04	27,81	28,65	28,18
23/05/2023	360.741	-1,39%	27,85	28,45	29,57	28,46
22/05/2023	245.149	3,66%	27,85	27,63	29,3525	28,86