JFrog Lda (FROG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.390.368	-2,96%	18,25	17,11	18,38	17,70
02/05/2023	551.373	-4,15%	18,86	18,12	18,97	18,24
01/05/2023	484.931	2,48%	18,52	18,32	19,05	19,03
28/04/2023	353.778	-2,98%	19,02	18,41	19,18	18,57
27/04/2023	312.911	1,54%	18,95	18,84	19,16	19,14
26/04/2023	496.817	0,69%	18,97	18,80	19,30	18,85
25/04/2023	277.468	-3,31%	19,20	18,65	19,20	18,72
24/04/2023	277.464	-4,91%	20,31	19,19	20,3561	19,36
21/04/2023	254.889	0,44%	20,28	20,20	20,60	20,36
20/04/2023	232.919	-3,38%	20,80	20,19	20,81	20,27
19/04/2023	268.948	-1,50%	21,03	20,80	21,34	20,98
18/04/2023	282.789	3,40%	20,81	20,81	21,35	21,30
17/04/2023	358.687	-1,10%	20,79	20,54	21,06	20,60
14/04/2023	209.243	-1,09%	20,80	20,62	21,23	20,83
13/04/2023	296.548	2,63%	20,72	20,72	21,385	21,06
12/04/2023	515.115	-0,58%	20,97	20,46	21,11	20,52
11/04/2023	371.744	-0,58%	20,64	20,35	20,80	20,64
10/04/2023	414.826	0,05%	20,44	20,195	20,845	20,76
06/04/2023	542.008	2,98%	20,14	19,845	20,84	20,75
05/04/2023	719.329	1,46%	19,73	19,27	20,18	20,15
04/04/2023	479.278	2,42%	19,45	19,30	20,00	19,86
03/04/2023	440.085	-1,57%	19,52	19,015	19,53	19,39
31/03/2023	254.004	3,30%	19,14	19,10	19,87	19,70
30/03/2023	358.087	-0,37%	19,39	18,98	19,53	19,07
29/03/2023	340.540	2,19%	18,89	18,635	19,265	19,14
28/03/2023	510.938	-1,68%	18,87	18,53	19,13	18,73
27/03/2023	441.300	0,85%	18,97	18,67	19,19	19,05
24/03/2023	303.568	-1,36%	18,98	18,41	19,37	18,89
23/03/2023	359.870	2,90%	18,82	18,82	19,36	19,15
22/03/2023	481.641	-3,33%	19,15	18,60	19,30	18,61
21/03/2023	378.210	5,02%	18,53	18,53	19,355	19,25
20/03/2023	482.193	-0,06%	18,36	17,905	18,565	18,33
17/03/2023	508.309	-1,82%	18,94	18,31	18,94	18,34
16/03/2023	716.118	-0,64%	18,69	18,145	18,85	18,68
15/03/2023	498.013	1,73%	18,16	18,03	18,81	18,80
14/03/2023	528.522	2,10%	18,17	18,14	18,70	18,48
13/03/2023	1.028.925	-2,58%	18,31	17,86	18,56	18,10
10/03/2023	967.346	-5,78%	19,64	18,455	19,705	18,58
09/03/2023	626.098	-6,41%	20,99	19,65	21,3889	19,72
08/03/2023	638.985	-3,44%	21,84	20,945	21,84	21,07
07/03/2023	279.013	-2,02%	22,26	21,82	22,51	21,82
06/03/2023	676.885	-2,02%	22,78	22,26	22,90	22,27
03/03/2023	799.631	0,66%	22,70	22,51	23,22	22,73
02/03/2023	532.070	-1,95%	23,00	22,34	23,03	22,58
01/03/2023	1.014.957	0,13%	22,88	22,70	23,305	23,03
28/02/2023	533.047	-0,04%	22,98	22,87	23,22	23,00
27/02/2023	543.924	1,05%	22,91	22,60	23,07	23,01
24/02/2023	528.292	-3,39%	22,98	22,39	23,0399	22,77
23/02/2023	317.873	2,43%	23,45	23,00	23,57	23,57
22/02/2023	471.905	5,66%	22,78	22,735	23,25	23,88
21/02/2023	798.980	-1,95%	22,70	22,22	23,00	22,60
20/02/2023	374.152	-2,33%	23,38	22,95	23,45	23,05
17/02/2023	374.152	-2,33%	23,38	22,95	23,45	23,05
16/02/2023	371.250	0,26%	23,30	22,81	23,96	23,60
15/02/2023	565.496	-2,73%	24,00	23,3357	24,27	23,54
14/02/2023	301.586	2,59%	23,54	23,32	24,275	24,20
13/02/2023	498.180	-2,32%	23,95	23,32	24,28	23,59
10/02/2023	1.131.756	2,42%	23,33	22,68	24,72	24,15
09/02/2023	2.027.547	-1,75%	23,30	22,40	23,66	23,58
08/02/2023	788.988	-2,28%	24,49	23,83	24,86	24,00
07/02/2023	1.951.459	-2,58%	24,97	23,93	24,97	24,56
06/02/2023	787.409	-5,37%	26,23	24,86	27,20	25,21
03/02/2023	812.916	-3,41%	26,68	26,43	27,92	26,64
02/02/2023	724.367	4,91%	26,91	26,79	27,96	27,58
01/02/2023	1.490.670	2,26%	25,72	25,27	26,30	26,29
31/01/2023	1.523.946	-0,93%	26,11	25,41	26,25	25,71
30/01/2023	854.634	-3,06%	26,50	25,63	26,76	25,95
27/01/2023	295.973	3,12%	25,85	25,85	26,98	26,77
26/01/2023	581.522	2,77%	25,90	25,50	26,73	25,96
25/01/2023	437.660	-1,00%	24,67	24,16	25,30	24,76
24/01/2023	339.954	1,17%	24,60	24,60	25,10	25,01
23/01/2023	402.543	5,91%	23,49	23,20	24,73	24,72
20/01/2023	277.586	-0,95%	23,28	22,87	23,435	22,85
19/01/2023	282.357	0,48%	22,54	22,54	23,18	23,07
18/01/2023	342.741	-0,48%	23,43	22,68	23,55	22,96
17/01/2023	374.207	3,69%	22,05	21,69	23,16	23,07
16/01/2023	372.380	2,11%	21,64	21,57	22,66	22,25
13/01/2023	372.380	2,11%	21,64	21,57	22,66	22,25
12/01/2023	303.518	-1,49%	22,20	21,4787	22,2363	21,79
11/01/2023	265.665	3,90%	21,36	21,05	22,13	22,12
10/01/2023	223.902	-2,65%	21,66	20,86	21,91	21,29
09/01/2023	294.952	4,24%	21,33	21,30	22,41	21,87
06/01/2023	629.729	-5,15%	22,01	20,52	22,01	20,98
05/01/2023	830.988	-1,38%	22,07	21,312	22,27	22,12
04/01/2023	574.462	1,91%	23,76	21,94	23,78	22,43
03/01/2023	681.032	3,19%	21,50	21,50	22,47	22,01
02/01/2023	162.107	-2,78%	20,99	20,935	21,41	20,65
30/12/2022	162.107	-2,78%	20,99	20,935	21,41	20,65
29/12/2022	277.214	4,58%	20,50	20,16	21,37	21,24
28/12/2022	283.272	0,35%	19,92	19,62	20,51	20,00
27/12/2022	378.813	-4,82%	20,83	19,75	20,83	19,93
23/12/2022	58.375	-1,09%	21,06	20,78	21,22	20,84
22/12/2022	223.768	-2,95%	21,32	20,64	21,395	21,07
21/12/2022	153.336	-0,55%	21,72	21,445	22,26	21,71
20/12/2022	223.043	1,39%	21,39	21,20	21,94	21,83
19/12/2022	235.343	-5,49%	22,69	21,48	22,69	21,53
16/12/2022	338.474	-1,21%	22,84	22,29	23,305	22,78
15/12/2022	331.687	-0,99%	22,92	22,81	23,69	23,06
14/12/2022	312.640	0,52%	23,02	23,00	23,61	23,29
13/12/2022	444.477	-4,02%	25,00	22,85	25,12	23,17