JFrog Lda (FROG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	267.636	-0,19%	26,70	26,47	27,12	26,49
19/09/2023	354.590	-1,63%	26,88	26,21	26,94	26,54
18/09/2023	391.028	-0,19%	26,93	26,71	27,315	26,98
15/09/2023	622.170	-3,01%	28,39	26,88	27,87	27,03
14/09/2023	1.131.973	3,45%	28,39	27,36	28,35	27,87
13/09/2023	982.987	1,85%	27,35	26,44	27,10	26,94
12/09/2023	592.315	-1,67%	27,35	26,06	26,93	26,45
11/09/2023	1.208.251	-1,65%	28,52	26,79	27,80	26,90
08/09/2023	588.057	-3,66%	28,52	27,33	28,93	27,35
07/09/2023	406.713	-2,07%	29,15	28,01	28,76	28,39
06/09/2023	600.272	-0,34%	29,33	28,91	29,93	28,99
05/09/2023	1.213.071	-2,12%	29,33	28,67	29,38	29,09
04/09/2023	628.198	3,59%	28,50	28,32	29,73	29,72
01/09/2023	628.198	3,59%	28,50	28,32	29,73	29,72
31/08/2023	996.191	1,20%	28,44	28,41	29,255	28,69
30/08/2023	586.103	3,51%	27,50	27,388	28,42	28,35
29/08/2023	420.032	1,60%	26,78	26,90	27,445	27,39
28/08/2023	394.129	0,79%	26,78	26,74	27,27	26,96
25/08/2023	238.921	0,04%	27,05	26,42	26,9886	26,75
24/08/2023	394.948	-1,58%	27,05	26,73	27,40	26,74
23/08/2023	625.196	-0,11%	27,05	26,96	27,32	27,17
22/08/2023	379.114	0,74%	27,05	27,00	27,40	27,20
21/08/2023	634.974	0,37%	26,00	26,72	27,27	27,00
18/08/2023	1.030.576	0,56%	26,00	25,32	26,995	26,90
17/08/2023	695.943	-1,00%	27,00	25,61	27,06	26,75
16/08/2023	777.985	1,96%	26,39	26,17	27,03	27,02
15/08/2023	323.677	-0,68%	26,38	26,22	26,65	26,50
14/08/2023	460.620	0,49%	26,45	26,2301	26,81	26,68
11/08/2023	486.069	-0,45%	26,42	26,20	26,64	26,55
10/08/2023	475.325	-2,52%	27,56	26,57	27,66	26,67
09/08/2023	443.713	-2,98%	28,16	27,31	28,38	27,36
08/08/2023	963.043	-3,59%	28,66	27,54	28,95	28,20
07/08/2023	1.366.801	-1,25%	29,74	27,61	29,43	29,25
04/08/2023	773.070	0,99%	29,74	29,565	30,29	29,62
03/08/2023	711.647	3,38%	29,10	28,86	30,81	29,33
02/08/2023	880.297	-4,22%	29,06	28,16	29,06	28,37
01/08/2023	1.964.867	-3,74%	29,67	29,50	30,75	29,62
31/07/2023	566.891	3,74%	29,67	29,67	30,84	30,77
28/07/2023	374.883	2,49%	29,42	28,89	29,73	29,66
27/07/2023	820.683	-0,21%	29,67	28,925	29,94	28,94
26/07/2023	380.810	-2,09%	29,42	28,88	29,78	29,00
25/07/2023	356.826	2,24%	29,42	29,42	29,91	29,62
24/07/2023	460.461	0,10%	29,00	28,30	29,12	28,97
21/07/2023	426.577	-0,86%	29,50	28,89	29,885	28,94
20/07/2023	765.754	-2,05%	29,50	28,905	29,675	29,19
19/07/2023	625.496	-2,10%	30,74	29,50	30,94	29,80
18/07/2023	498.291	0,13%	30,44	30,236	30,94	30,44
17/07/2023	1.755.745	4,15%	29,78	29,59	30,82	30,40
14/07/2023	632.703	-1,55%	29,71	28,71	29,93	29,19
13/07/2023	670.148	5,55%	28,40	28,3984	29,81	29,65
12/07/2023	509.891	0,70%	28,40	27,57	28,48	28,0661
11/07/2023	384.514	1,90%	27,15	26,90	27,88	27,87
10/07/2023	550.748	3,60%	26,40	25,952	27,37	27,35
07/07/2023	506.556	-1,60%	26,88	26,12	27,18	26,40
06/07/2023	374.263	-2,15%	27,02	26,51	27,14	26,83
05/07/2023	378.009	1,07%	26,88	26,63	27,51	27,42
04/07/2023	442.718	0,51%	27,94	27,04	28,45	27,84
03/07/2023	442.718	0,51%	27,94	27,04	28,45	27,84
30/06/2023	1.100.861	-3,89%	29,13	27,67	29,27	27,70
29/06/2023	1.573.323	2,93%	28,21	28,20	29,30	28,82
28/06/2023	694.584	2,38%	27,31	27,135	28,05	28,00
27/06/2023	647.370	3,64%	26,44	26,21	27,54	27,35
26/06/2023	780.389	-0,57%	26,54	26,18	27,14	26,39
23/06/2023	338.502	0,11%	26,63	26,06	26,73	26,56
22/06/2023	361.796	-1,04%	26,63	26,3339	26,84	26,53
21/06/2023	726.654	-1,29%	27,10	26,05	27,21	26,81
20/06/2023	541.397	-0,70%	27,83	26,82	27,48	27,16
19/06/2023	616.997	-0,55%	27,83	26,995	27,85	27,35
16/06/2023	616.997	-0,55%	27,83	26,995	27,85	27,35
15/06/2023	535.847	1,22%	26,84	26,81	27,81	27,50
14/06/2023	1.061.457	3,31%	26,31	26,08	27,81	27,17
13/06/2023	1.301.465	1,47%	26,30	25,74	26,60	26,30
12/06/2023	726.015	-0,46%	26,15	25,81	26,32	25,92
09/06/2023	714.858	4,33%	24,61	25,30	26,38	26,04
08/06/2023	529.276	1,14%	25,81	24,295	25,50	24,96
07/06/2023	611.767	-4,42%	25,81	24,42	26,16	24,68
06/06/2023	1.001.633	7,14%	24,20	24,00	25,87	25,82
05/06/2023	515.446	0,54%	23,80	23,37	24,24	24,10
02/06/2023	732.672	-0,21%	23,85	23,33	24,25	23,97
01/06/2023	573.660	-1,40%	23,96	23,65	24,17	24,02
31/05/2023	377.610	1,37%	23,04	23,15	24,04	23,74
30/05/2023	377.610	1,37%	23,04	23,15	24,04	23,74
29/05/2023	559.923	1,78%	23,04	23,06	23,8282	23,42
26/05/2023	559.923	1,78%	23,04	23,06	23,8282	23,42
25/05/2023	474.227	1,72%	22,85	22,55	23,13	23,01
24/05/2023	433.929	2,49%	21,85	21,76	22,71	22,62
23/05/2023	545.065	0,32%	21,90	21,45	22,09	22,07