BiG | O banco que entende os seus valores.

JFrog Lda (FROG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
13/01/2025	260.552	-1,97%	31,61	30,88	31,61	31,30
10/01/2025	283.316	1,66%	30,97	30,67	32,00	31,93
09/01/2025	618.745	1,13%	30,99	30,79	32,00	31,41
08/01/2025	261.963	1,13%	30,99	30,83	32,00	31,41
07/01/2025	269.196	-0,48%	31,40	30,72	32,23	31,06
06/01/2025	169.286	2,03%	30,90	30,47	31,245	31,21
03/01/2025	177.490	-0,36%	30,92	30,36	31,20	30,59
02/01/2025	239.645	4,39%	29,83	29,42	31,18	30,70
31/12/2024	135.293	-0,41%	29,71	29,30	29,79	29,41
30/12/2024	182.238	-0,10%	29,02	28,88	29,82	29,53
27/12/2024	252.607	-3,81%	30,65	29,44	30,65	29,56
26/12/2024	158.625	0,79%	30,23	30,18	30,82	30,73
24/12/2024	134.118	1,06%	30,29	30,06	30,49	30,49
23/12/2024	261.869	-2,24%	30,64	29,86	30,68	30,17
20/12/2024	862.401	0,98%	30,13	30,13	30,94	30,86
19/12/2024	440.294	0,33%	30,95	30,34	31,14	30,56
18/12/2024	489.989	-2,40%	31,40	30,18	32,34	30,46
17/12/2024	378.909	-0,03%	31,01	30,80	31,78	31,21
16/12/2024	417.832	3,51%	30,16	30,10	31,35	31,22
13/12/2024	378.673	-0,82%	30,39	29,38	30,39	30,16
12/12/2024	253.001	0,10%	30,00	29,81	30,42	30,41
11/12/2024	276.334	0,40%	30,57	29,84	30,57	30,38
10/12/2024	213.227	-2,17%	30,51	30,04	31,13	30,26
09/12/2024	321.553	-0,96%	30,99	30,58	31,59	30,93
06/12/2024	286.241	0,74%	31,46	30,95	31,65	31,23
05/12/2024	215.563	-3,28%	31,64	30,90	31,76	31,00
04/12/2024	461.813	4,16%	31,00	30,86	32,15	32,05
03/12/2024	315.323	-0,13%	30,52	30,11	30,855	30,77
02/12/2024	513.348	-1,09%	30,91	30,14	31,05	30,81
29/11/2024	106.196	0,10%	31,16	30,97	31,40	31,15
28/11/2024	374.227	-0,22%	31,24	30,65	31,34	31,12
27/11/2024	147.668	-0,67%	31,24	30,67	31,38	31,12
26/11/2024	252.726	-2,19%	31,83	31,17	32,00	31,33
25/11/2024	488.476	-0,37%	32,58	31,80	33,09	32,03
22/11/2024	158.013	0,66%	32,09	32,01	32,73	32,15
21/11/2024	160.296	4,17%	30,86	30,85	32,18	31,94
20/11/2024	120.543	2,34%	30,20	29,79	30,70	30,66
19/11/2024	166.236	-0,66%	30,00	29,64	30,27	29,96
18/11/2024	209.072	-1,82%	30,51	29,55	30,51	30,16
15/11/2024	442.667	-2,45%	31,47	30,65	31,47	30,72
14/11/2024	312.249	0,32%	31,26	31,03	31,725	31,49
13/11/2024	382.155	2,65%	30,70	30,70	31,83	31,39
12/11/2024	266.651	-1,07%	30,41	30,40	31,415	30,58
11/11/2024	433.816	-0,61%	31,16	30,17	31,36	30,91
08/11/2024	546.697	-5,36%	31,54	30,05	32,86	31,10
07/11/2024	681.462	3,59%	31,70	31,65	33,14	32,86
06/11/2024	516.935	4,24%	31,49	31,22	32,29	31,72
05/11/2024	272.291	1,94%	29,80	29,66	30,68	30,43
04/11/2024	168.898	0,07%	29,82	29,44	30,00	29,85
01/11/2024	245.951	2,23%	29,60	29,09	30,14	29,83
31/10/2024	302.485	-0,65%	29,23	29,18	29,59	29,18
30/10/2024	209.137	-2,46%	30,04	29,28	30,08	29,37
29/10/2024	187.007	2,69%	29,32	29,235	30,13	30,11
28/10/2024	252.851	0,14%	29,78	29,02	29,78	29,32
25/10/2024	185.018	0,14%	29,44	29,10	29,685	29,28
24/10/2024	214.505	-0,41%	29,55	29,13	29,97	29,24
23/10/2024	186.226	-3,29%	30,26	28,97	30,30	29,36
22/10/2024	112.910	-1,78%	30,84	30,22	30,85	30,36
21/10/2024	202.902	0,59%	30,58	30,16	30,95	30,91
18/10/2024	166.980	1,45%	30,32	30,24	31,12	30,73
17/10/2024	220.525	-3,72%	31,51	30,15	31,51	30,29
16/10/2024	207.212	-0,44%	31,70	31,12	31,70	31,46
15/10/2024	418.205	0,45%	31,57	31,54	32,60	31,60
14/10/2024	314.310	1,32%	31,24	30,88	31,635	31,46
11/10/2024	1.287.404	4,48%	31,38	29,77	31,88	31,05
10/10/2024	556.181	5,20%	27,91	27,91	30,21	29,72
09/10/2024	225.863	3,10%	27,55	27,50	28,41	28,25
08/10/2024	390.882	0,66%	27,38	27,02	27,59	27,40
07/10/2024	206.734	-5,35%	28,76	27,20	28,79	27,22
04/10/2024	175.195	4,43%	28,00	27,89	28,775	28,76
03/10/2024	225.546	-2,06%	27,88	27,52	28,17	27,54
02/10/2024	237.422	-0,14%	27,94	27,94	28,39	28,12
01/10/2024	373.384	-3,03%	29,09	27,90	29,09	28,16
30/09/2024	261.554	-0,75%	29,32	28,77	29,45	29,04
27/09/2024	255.909	1,11%	29,23	29,12	29,73	29,26
26/09/2024	270.814	1,30%	28,88	28,56	29,13	28,94
25/09/2024	294.368	0,32%	28,58	28,43	28,83	28,57
24/09/2024	435.594	0,32%	28,47	28,05	28,88	28,48