JFrog Lda (FROG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.329.193	3,46%	38,94	38,30	39,44	39,22
08/02/2024	2.234.754	4,21%	37,48	36,938	39,42	37,91
07/02/2024	875.877	5,24%	36,36	34,46	36,40	36,38
06/02/2024	1.321.269	-3,41%	36,36	34,4394	37,14	34,57
05/02/2024	1.293.845	2,43%	35,25	34,235	36,31	35,79
02/02/2024	1.015.187	3,90%	33,51	33,33	35,02	34,94
01/02/2024	711.031	3,38%	32,62	32,72	33,69	33,63
31/01/2024	671.922	-0,85%	32,62	32,00	33,255	32,53
30/01/2024	419.751	-2,61%	33,83	32,33	34,00	32,81
29/01/2024	720.174	2,40%	32,90	32,94	33,69	33,69
26/01/2024	416.490	-0,84%	33,54	32,83	33,62	32,90
25/01/2024	577.357	-0,90%	33,54	33,05	34,73	33,18
24/01/2024	456.853	-2,08%	34,73	33,39	34,73	33,48
23/01/2024	337.191	-0,15%	34,55	34,00	34,99	34,19
22/01/2024	523.153	0,88%	34,55	33,58	34,9772	34,24
19/01/2024	638.293	1,98%	33,54	32,96	34,11	33,94
18/01/2024	475.057	0,82%	33,60	32,94	33,89	33,28
17/01/2024	327.317	-0,60%	33,60	32,20	33,078	33,01
16/01/2024	258.363	0,70%	33,60	32,95	33,5415	33,21
15/01/2024	248.082	-1,05%	33,60	32,80	33,79	32,98
12/01/2024	248.082	-1,05%	33,60	32,80	33,79	32,98
11/01/2024	281.106	-1,04%	33,60	33,21	34,2494	33,33
10/01/2024	553.899	1,88%	33,20	33,20	34,205	33,68
09/01/2024	282.245	2,67%	31,99	31,91	33,285	33,06
08/01/2024	292.695	2,88%	31,34	31,34	32,3399	32,20
05/01/2024	242.604	-0,48%	31,26	31,25	31,75	31,30
04/01/2024	316.011	-1,87%	31,88	31,25	32,0899	31,45
03/01/2024	418.154	-4,39%	33,11	31,84	33,22	32,05
02/01/2024	640.992	-3,15%	34,88	33,27	34,205	33,52
29/12/2023	372.905	-0,77%	34,88	34,58	35,02	34,61
28/12/2023	256.389	0,52%	34,50	34,50	35,22	34,88
27/12/2023	224.886	-0,63%	32,22	34,55	35,0495	34,70
26/12/2023	516.669	0,69%	32,22	34,61	35,35	34,92
22/12/2023	554.329	-0,72%	32,22	34,25	35,00	34,68
21/12/2023	1.732.727	9,74%	32,22	33,21	35,005	34,93
20/12/2023	558.355	-1,61%	32,22	31,78	32,48	31,83
19/12/2023	393.808	2,28%	31,80	31,7236	32,43	32,35
18/12/2023	336.497	0,25%	31,28	31,445	32,37	31,63
15/12/2023	556.231	1,06%	31,28	30,73	31,575	31,55
14/12/2023	482.803	1,27%	30,00	30,60	32,205	31,22
13/12/2023	997.572	2,09%	30,00	29,58	30,97	30,83
12/12/2023	419.508	0,07%	29,51	29,91	30,38	30,20
11/12/2023	493.288	1,38%	29,51	29,2701	30,35	30,18
08/12/2023	667.586	2,37%	29,08	28,82	30,08	29,77
07/12/2023	789.603	-0,58%	28,43	29,07	29,88	29,08
06/12/2023	797.490	0,48%	28,43	28,6698	29,46	29,25
05/12/2023	533.759	3,15%	28,43	28,05	29,17	29,11
04/12/2023	511.024	-0,32%	27,15	27,74	28,60	28,20
01/12/2023	575.488	4,86%	27,15	26,46	28,38	28,29
30/11/2023	373.851	-0,30%	27,15	26,46	27,36	26,98
29/11/2023	536.804	0,41%	27,20	26,94	27,59	27,06
28/11/2023	492.996	-0,55%	27,14	26,84	27,46	26,95
27/11/2023	415.142	1,12%	26,67	26,42	27,54	27,10
24/11/2023	116.217	-1,00%	26,78	26,625	26,90	26,61
23/11/2023	526.714	2,76%	26,90	26,45	26,99	27,57
22/11/2023	515.547	0,19%	26,90	26,45	26,99	26,88
21/11/2023	387.081	-0,78%	26,45	26,23	26,93	26,83
20/11/2023	541.103	1,81%	26,45	26,45	27,19	27,04
17/11/2023	512.043	-1,74%	27,21	26,37	27,21	26,56
16/11/2023	367.042	-1,24%	27,31	26,595	27,31	27,03
15/11/2023	461.923	0,18%	27,30	27,19	27,77	27,37
14/11/2023	713.751	3,06%	27,20	27,05	27,61	27,32
13/11/2023	535.455	1,57%	26,10	26,00	26,59	26,51
10/11/2023	316.015	0,93%	26,58	25,64	26,15	26,10
09/11/2023	747.124	-1,97%	26,58	25,83	26,80	25,86
08/11/2023	786.216	0,30%	26,18	25,39	26,44	26,38
07/11/2023	1.819.832	-4,22%	26,18	25,97	28,16	26,30
06/11/2023	657.955	2,35%	27,00	26,72	27,57	27,46
03/11/2023	1.144.962	2,17%	26,20	26,39	27,11	26,83
02/11/2023	1.276.206	16,56%	22,47	25,59	26,86	26,26
01/11/2023	518.646	0,18%	22,47	22,16	23,00	22,53
31/10/2023	396.824	4,85%	21,84	21,45	22,52	22,49
30/10/2023	365.928	-0,23%	22,07	21,395	21,92	21,45
27/10/2023	435.701	-1,24%	22,07	21,525	22,31	21,56
26/10/2023	398.579	0,23%	21,79	21,44	22,09	21,83
25/10/2023	327.422	-5,39%	22,88	21,73	23,05	21,78
24/10/2023	326.674	2,95%	22,09	21,63	23,23	23,02
23/10/2023	400.741	-0,13%	22,09	21,63	22,75	22,36
20/10/2023	545.792	-0,53%	22,45	21,85	22,685	22,39
19/10/2023	676.934	-2,09%	22,98	22,35	23,13	22,51
18/10/2023	547.051	-2,87%	23,51	22,775	23,6519	22,99
17/10/2023	315.422	-0,88%	23,51	23,39	24,26	23,67
16/10/2023	334.706	2,23%	24,47	23,14	24,37	23,88
13/10/2023	299.707	-0,89%	24,47	23,25	23,675	23,36
12/10/2023	502.402	-3,40%	24,47	23,14	24,49	23,57
11/10/2023	493.725	0,95%	23,73	23,87	24,49	24,40
10/10/2023	409.541	2,03%	24,60	23,73	24,775	24,17
09/10/2023	972.646	-4,63%	23,87	23,59	25,065	23,69
06/10/2023	408.360	2,69%	23,87	23,811	25,065	24,84
05/10/2023	322.945	-2,30%	24,77	23,83	24,80	24,19
04/10/2023	283.783	0,73%	24,61	24,1101	24,98	24,76
03/10/2023	667.378	-3,53%	25,22	24,41	25,395	24,58
02/10/2023	320.818	0,47%	25,31	25,14	25,74	25,48
29/09/2023	328.962	0,12%	25,31	25,2425	25,885	25,36
28/09/2023	540.252	-1,56%	25,31	24,65	25,62	25,33
27/09/2023	482.635	1,62%	25,32	25,23	25,90	25,73
26/09/2023	236.149	-1,90%	25,54	25,26	25,90	25,26
25/09/2023	381.527	-0,96%	26,20	25,625	26,11	25,75
22/09/2023	290.531	0,04%	26,20	25,9207	26,39	26,00
21/09/2023	546.632	-1,89%	26,10	25,76	26,18	25,99