Fiverr International Ltd (FVRR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	196.552	-1,97%	28,45	27,47	28,515	27,84
18/05/2023	157.583	0,39%	28,15	27,95	28,77	28,40
17/05/2023	158.958	0,64%	28,41	27,835	28,81	28,29
16/05/2023	167.362	-1,71%	28,41	27,99	28,45	28,11
15/05/2023	432.205	3,54%	27,90	27,77	29,05	28,93
12/05/2023	387.489	-0,68%	28,24	27,76	30,15	27,94
11/05/2023	1.136.844	-1,50%	30,79	27,36	32,24	28,25
10/05/2023	540.112	-0,35%	28,99	28,50	29,635	28,68
09/05/2023	308.947	2,60%	27,56	27,3258	28,79	28,78
08/05/2023	472.577	4,82%	27,265	27,15	28,6899	28,05
05/05/2023	462.508	2,27%	26,82	26,54	27,315	26,99
04/05/2023	704.670	-5,48%	26,87	26,20	27,48	26,39
03/05/2023	2.118.808	-7,80%	31,04	26,702	31,44	28,50
02/05/2023	557.787	-14,61%	36,15	30,6805	36,33	30,91
01/05/2023	168.075	-0,88%	36,30	35,84	36,88	36,20
28/04/2023	269.933	4,34%	34,785	34,84	36,865	36,52
27/04/2023	226.747	5,14%	34,00	33,77	35,56	35,00
26/04/2023	161.568	-1,60%	35,36	33,12	34,49	33,29
25/04/2023	184.132	-5,42%	35,36	33,71	35,705	33,83
24/04/2023	236.004	-2,72%	36,56	35,30	37,18	35,77
21/04/2023	223.063	3,08%	35,66	35,52	37,01	36,77
20/04/2023	210.689	-0,22%	35,46	35,10	36,47	35,67
19/04/2023	153.475	-0,17%	35,00	35,0192	36,22	35,75
18/04/2023	153.304	0,20%	36,23	35,64	36,32	35,81
17/04/2023	143.038	-0,14%	35,78	35,68	36,365	35,74
14/04/2023	153.951	-0,03%	35,61	35,405	36,1898	35,79
13/04/2023	166.689	2,79%	35,21	35,27	36,635	35,80
12/04/2023	310.504	-1,69%	36,11	34,6495	36,75	34,83
11/04/2023	244.379	1,08%	35,23	34,89	35,79	35,43
10/04/2023	200.917	1,51%	35,01	34,43	35,37	35,05
06/04/2023	247.505	1,38%	33,78	32,93	34,865	34,50
05/04/2023	885.137	-2,27%	34,34	33,365	34,64	34,03
04/04/2023	236.299	1,64%	34,47	33,80	35,09	34,82
03/04/2023	163.909	-1,89%	34,34	33,56	34,845	34,26
31/03/2023	229.346	3,01%	34,07	34,00	35,88	34,92
30/03/2023	254.458	1,99%	33,50	32,7496	33,91	33,90
29/03/2023	145.402	0,03%	33,50	32,96	33,87	33,24
28/03/2023	179.917	-1,01%	33,24	32,80	33,54	33,23
27/03/2023	195.768	-1,79%	34,35	32,89	34,62	33,57
24/03/2023	184.527	-0,38%	34,06	33,585	35,04	34,18
23/03/2023	186.366	1,36%	34,63	33,82	35,1515	34,31
22/03/2023	209.413	-1,17%	33,99	33,565	34,94	33,85
21/03/2023	147.236	4,20%	33,79	33,45	34,43	34,25
20/03/2023	164.893	-1,11%	33,185	32,15	33,31	32,87
17/03/2023	203.291	-5,57%	34,98	33,13	35,12	33,24
16/03/2023	266.910	3,38%	33,82	33,15	35,52	35,20
15/03/2023	235.911	-1,53%	33,70	32,86	34,11	34,05
14/03/2023	250.204	0,32%	35,615	34,16	36,105	34,58
13/03/2023	320.679	-0,43%	33,68	32,95	35,08	34,47
10/03/2023	253.132	-4,84%	35,82	34,22	36,195	34,62
09/03/2023	226.531	-5,09%	38,01	36,16	38,35	36,38
08/03/2023	169.960	-2,24%	39,02	38,17	39,14	38,33
07/03/2023	156.313	0,23%	39,10	38,72	40,1825	39,21
06/03/2023	187.686	-3,46%	40,76	39,14	41,22	39,12
03/03/2023	178.768	3,50%	39,56	39,31	40,82	40,52
02/03/2023	170.240	-0,15%	38,565	38,30	39,59	39,15
01/03/2023	218.912	-1,01%	39,80	39,14	39,95	39,21
28/02/2023	164.954	0,18%	39,65	39,2301	40,48	39,61
27/02/2023	158.743	-1,10%	40,52	39,39	40,3371	39,54
24/02/2023	264.562	-5,77%	41,15	39,68	41,855	39,98
23/02/2023	603.657	-5,48%	45,96	41,25	46,075	42,43
22/02/2023	1.069.471	17,40%	43,43	42,812	46,88	44,34
21/02/2023	434.554	-4,02%	38,38	37,74	39,00	37,77
20/02/2023	278.801	-1,50%	39,56	38,50	39,67	39,35
17/02/2023	278.801	-1,50%	39,56	38,50	39,67	39,35
16/02/2023	426.587	-6,31%	40,91	39,82	42,715	39,95
15/02/2023	300.670	8,14%	39,735	39,76	42,81	42,64
14/02/2023	132.254	1,49%	38,50	37,77	40,03	39,43
13/02/2023	217.362	-0,59%	39,20	38,2501	39,38	38,85
10/02/2023	136.087	-3,84%	39,70	38,86	40,26	39,08
09/02/2023	238.069	-5,69%	43,83	40,61	44,29	40,64
08/02/2023	156.499	-3,43%	44,49	42,88	45,23	43,09
07/02/2023	185.722	0,61%	44,04	42,845	44,85	44,62
06/02/2023	274.561	0,84%	43,05	42,6177	44,98	44,35
03/02/2023	459.723	-4,24%	44,71	43,56	47,1493	44,73
02/02/2023	1.124.457	19,11%	40,45	40,345	47,66	46,69
01/02/2023	377.595	5,69%	37,15	36,74	39,54	39,20
31/01/2023	214.305	5,64%	35,45	35,22	37,25	37,09
30/01/2023	217.169	-5,77%	36,35	35,115	36,90	35,11
27/01/2023	257.183	7,07%	34,98	34,89	37,79	37,26
26/01/2023	246.273	-1,47%	35,96	33,77	36,52	34,80
25/01/2023	212.266	-3,71%	35,60	34,80	36,24	35,32
24/01/2023	213.755	1,86%	36,54	35,77	37,035	36,68
23/01/2023	313.346	6,13%	34,23	34,04	36,09	36,01
20/01/2023	323.531	1,25%	33,21	33,01	34,095	33,31
19/01/2023	224.460	-1,14%	32,67	32,62	33,48	32,90
18/01/2023	217.033	-2,66%	34,93	33,19	35,21	33,28
17/01/2023	218.223	2,86%	33,12	32,53	34,39	34,19
16/01/2023	160.023	1,49%	33,00	32,81	33,99	34,00
13/01/2023	160.023	1,49%	33,00	32,81	33,99	34,00
12/01/2023	223.873	2,67%	32,77	31,50	33,69	33,50
11/01/2023	260.146	7,70%	30,61	30,51	32,63	33,00
10/01/2023	163.396	3,72%	29,74	29,56	30,85	30,64
09/01/2023	304.697	1,76%	29,90	29,44	30,415	29,54
06/01/2023	174.551	-1,12%	29,06	28,10	29,28	29,02
05/01/2023	188.329	-1,91%	29,66	28,777	29,74	29,35
04/01/2023	327.022	4,36%	29,09	28,58	30,2299	29,92
03/01/2023	227.616	-1,61%	29,52	28,48	30,36	28,67
02/01/2023	207.357	-0,41%	28,37	28,13	29,56	28,85
30/12/2022	207.357	-0,41%	28,37	28,13	29,56	28,85