JFrog Lda (FROG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	405.892	0,00%	37,01	36,40	37,875	37,55
28/06/2024	405.892	2,18%	37,01	36,40	37,875	37,55
27/06/2024	265.927	2,63%	35,90	35,81	37,05	36,75
26/06/2024	515.090	2,87%	35,04	35,04	36,54	35,81
25/06/2024	598.867	3,05%	33,76	32,86	34,99	34,81
24/06/2024	276.266	-0,06%	33,38	33,38	34,24	33,78
21/06/2024	768.158	3,18%	32,62	32,49	34,00	33,80
20/06/2024	306.168	0,99%	32,52	32,06	32,85	32,76
19/06/2024	376.557	0,00%	33,44	31,86	33,44	32,44
18/06/2024	376.557	-3,62%	33,44	31,86	33,44	32,44
17/06/2024	874.342	0,15%	33,60	32,63	34,165	33,71
14/06/2024	579.185	-0,91%	33,93	33,27	33,93	33,66
13/06/2024	575.582	-0,96%	34,51	33,41	34,52	33,97
12/06/2024	779.126	3,03%	34,44	34,29	35,53	34,30
11/06/2024	520.073	1,53%	32,24	32,41	33,34	33,29
10/06/2024	539.172	0,95%	32,24	32,19	32,80	32,79
07/06/2024	693.338	-1,46%	32,33	31,8901	32,70	32,48
06/06/2024	812.548	2,14%	32,33	32,18	33,03	32,96
05/06/2024	658.334	4,84%	30,87	30,80	32,315	32,27
04/06/2024	1.095.675	-0,90%	30,97	30,52	31,01	30,78
03/06/2024	1.339.176	-3,45%	32,14	30,62	32,175	31,06
31/05/2024	1.136.438	-1,68%	32,85	31,72	32,91	32,17
30/05/2024	963.581	-4,38%	33,86	32,71	34,19	32,72
29/05/2024	1.248.907	5,03%	32,20	32,0314	34,56	34,22
28/05/2024	450.318	-1,09%	33,09	32,44	33,2882	32,58
27/05/2024	264.347	0,00%	33,09	32,75	33,42	32,94
24/05/2024	264.347	-1,55%	33,09	32,75	33,42	32,94
23/05/2024	698.502	-0,63%	33,59	32,75	33,63	33,25
22/05/2024	768.486	3,14%	33,02	32,865	33,91	33,46
21/05/2024	803.026	-2,23%	32,91	32,33	33,20	32,44
20/05/2024	686.173	0,24%	33,00	32,7939	33,60	33,18
17/05/2024	912.522	0,64%	33,06	32,94	33,4204	33,10
16/05/2024	735.680	-3,44%	33,91	32,85	34,50	32,81
15/05/2024	1.058.583	2,04%	33,98	33,56	34,31	33,98
14/05/2024	1.518.288	-2,35%	33,98	32,81	34,155	33,30
13/05/2024	1.573.317	2,62%	33,34	32,02	34,40	33,8747
10/05/2024	5.597.293	-18,74%	33,60	32,608	35,20	33,01
09/05/2024	1.003.626	-0,30%	40,53	40,12	41,04	40,62
08/05/2024	636.116	-0,68%	40,53	39,9205	40,85	40,74
07/05/2024	525.691	-0,05%	40,75	40,42	41,05	41,02
06/05/2024	408.654	2,88%	40,16	40,00	41,225	41,04
03/05/2024	298.583	0,43%	40,69	39,775	41,04	39,89
02/05/2024	290.820	0,61%	39,97	38,65	40,105	39,72
01/05/2024	543.094	-1,00%	40,05	39,15	40,95	39,48
30/04/2024	319.689	-2,57%	42,00	39,68	41,0538	39,88
29/04/2024	538.307	-2,52%	42,00	40,68	42,18	40,93
26/04/2024	921.560	3,76%	41,13	40,94	42,44	41,99
25/04/2024	689.477	1,61%	37,79	38,46	40,68	40,47
24/04/2024	558.666	1,69%	37,79	39,21	40,62	39,83
23/04/2024	559.225	3,79%	37,79	37,79	39,33	39,17
22/04/2024	401.612	1,62%	37,41	36,93	37,935	37,74
19/04/2024	416.439	-2,11%	37,62	36,92	37,86	37,14
18/04/2024	500.044	-0,24%	41,09	37,24	38,88	37,94
17/04/2024	670.707	1,44%	41,09	37,795	38,755	38,03
16/04/2024	486.978	0,11%	41,09	36,46	37,78	37,49
15/04/2024	621.836	-2,98%	41,09	37,37	39,05	37,45
12/04/2024	707.369	-4,17%	41,09	38,22	39,91	38,60
11/04/2024	954.970	-1,59%	41,09	40,04	41,38	40,28
10/04/2024	456.991	-2,83%	41,09	40,85	41,58	40,93
09/04/2024	648.260	-2,09%	42,68	41,36	43,49	42,12
08/04/2024	265.960	-0,16%	42,68	42,95	43,67	43,02
05/04/2024	425.144	1,01%	42,68	42,145	43,35	43,09
04/04/2024	600.436	-1,43%	43,99	42,61	44,61	42,66
03/04/2024	544.336	-0,28%	43,04	42,33	43,76	43,28
02/04/2024	595.217	-4,76%	42,85	42,0105	43,545	42,20
01/04/2024	893.321	0,20%	44,67	43,443	45,94	44,31
28/03/2024	865.797	0,69%	44,67	43,5401	44,62	44,221
27/03/2024	730.121	-0,68%	44,67	42,65	44,675	43,92
26/03/2024	811.439	2,55%	43,22	43,04	44,90	44,22
25/03/2024	633.564	-2,20%	44,13	43,01	44,56	43,12
22/03/2024	485.584	-0,50%	44,13	43,30	44,19	44,09
21/03/2024	937.888	-0,76%	42,85	43,92	46,65	44,31
20/03/2024	917.814	3,93%	42,85	42,34	44,69	44,65
19/03/2024	624.149	-0,35%	42,86	42,06	43,02	42,96
18/03/2024	448.003	2,16%	42,71	42,40	43,55	43,11
15/03/2024	698.673	-0,57%	42,71	41,8044	42,6485	42,20
14/03/2024	525.643	-0,73%	42,71	41,76	43,45	42,44
13/03/2024	692.587	0,12%	42,80	42,51	44,09	42,75
12/03/2024	732.746	2,35%	41,82	41,24	42,97	42,70
11/03/2024	418.285	-1,56%	42,87	41,30	42,28	41,72
08/03/2024	538.826	-0,91%	42,87	41,85	43,50	42,38
07/03/2024	609.348	0,21%	42,87	42,67	43,49	42,77
06/03/2024	760.059	2,62%	42,36	41,975	43,3999	42,68
05/03/2024	1.261.787	-4,70%	45,00	40,68	45,02	41,59
04/03/2024	1.041.292	-0,24%	45,00	43,22	45,02	44,90
01/03/2024	971.950	0,49%	44,61	43,85	45,40	45,01
29/02/2024	927.114	-0,02%	43,97	43,79	45,00	44,79
28/02/2024	708.295	0,90%	43,97	43,55	45,0003	44,80
27/02/2024	779.205	0,43%	44,40	44,18	44,98	44,40
26/02/2024	883.631	1,91%	43,95	43,29	44,8399	44,21
23/02/2024	854.414	-0,96%	43,95	43,22	44,18	43,38
22/02/2024	2.312.831	8,15%	41,40	41,40	44,3791	43,80
21/02/2024	1.353.411	-4,71%	41,41	40,0209	41,90	40,50
20/02/2024	1.897.017	-5,20%	43,40	41,40	43,49	42,50
19/02/2024	882.053	0,00%	47,40	44,56	47,47	44,83
16/02/2024	882.053	20,87%	47,40	44,56	47,47	44,83
15/02/2024	7.038.960	28,44%	36,00	44,25	48,8005	47,64
14/02/2024	1.227.993	3,75%	36,00	35,72	37,13	37,09
13/02/2024	1.352.458	-4,23%	35,83	34,50	36,77	35,75
12/02/2024	2.089.265	-4,82%	39,20	37,31	40,37	37,33