JFrog Lda (FROG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	610.254	7,58%	22,47	22,17	24,16	24,14
09/12/2022	429.044	-1,02%	22,44	22,2169	23,00	22,44
08/12/2022	378.088	3,05%	22,13	21,64	23,06	22,67
07/12/2022	375.280	0,96%	21,62	21,24	22,33	22,00
06/12/2022	1.239.095	1,54%	21,48	21,20	21,78	21,79
05/12/2022	892.317	-5,04%	22,43	21,27	22,47	21,46
02/12/2022	1.067.176	-0,70%	21,99	21,81	22,70	22,60
01/12/2022	795.926	3,55%	21,25	21,73	22,87	22,76
30/11/2022	2.091.711	4,17%	21,25	20,884	22,05	21,98
29/11/2022	1.690.689	-2,18%	21,29	20,29	21,53	21,10
28/11/2022	731.838	-1,44%	22,15	21,52	22,01	21,555
25/11/2022	386.654	-2,32%	22,15	21,86	22,37	21,87
24/11/2022	837.378	3,28%	21,82	21,42	22,39	22,39
23/11/2022	837.378	3,28%	21,82	21,42	22,39	22,39
22/11/2022	893.555	-1,68%	23,28	21,05	21,91	21,68
21/11/2022	535.457	-1,61%	23,28	21,69	22,28	22,05
18/11/2022	605.502	-1,36%	23,28	22,29	23,11	22,41
17/11/2022	784.515	-2,99%	24,00	22,49	23,08	22,72
16/11/2022	933.494	-4,64%	24,00	23,16	24,32	23,42
15/11/2022	1.317.996	4,43%	24,00	24,00	24,98	24,52
14/11/2022	331.951	-1,35%	23,48	22,94	23,80	23,48
11/11/2022	488.676	8,28%	21,19	21,82	24,32	23,80
10/11/2022	739.039	8,97%	21,19	21,02	22,05	21,98
09/11/2022	327.239	-1,47%	20,84	19,75	20,33	20,16
08/11/2022	462.666	-0,73%	20,84	19,82	20,84	20,46
07/11/2022	351.247	0,69%	20,44	19,8727	20,87	20,59
04/11/2022	1.256.852	-10,00%	22,78	19,7301	23,03	20,43
03/11/2022	727.398	-1,26%	22,78	22,15	23,34	22,70
02/11/2022	826.904	-7,11%	24,64	22,96	24,73	22,99
01/11/2022	360.393	-2,56%	25,90	24,68	25,885	24,75
31/10/2022	365.360	-1,86%	25,86	24,75	25,58	25,40
28/10/2022	281.171	0,74%	25,86	25,15	25,915	25,86
27/10/2022	494.259	0,35%	25,86	25,56	26,35	25,67
26/10/2022	433.259	-2,94%	25,01	25,39	26,62	25,58
25/10/2022	796.600	6,53%	25,01	24,81	26,49	26,355
24/10/2022	429.359	-1,47%	22,58	23,75	25,215	24,74
21/10/2022	1.078.092	2,99%	22,58	23,91	26,22	25,15
20/10/2022	570.706	7,96%	22,58	22,52	24,42	24,42
19/10/2022	247.331	-3,75%	23,21	22,48	23,67	22,62
18/10/2022	423.575	6,74%	22,11	22,60	23,51	23,505
17/10/2022	202.161	2,42%	22,11	21,87	22,49	21,99
14/10/2022	134.191	-3,03%	22,46	21,28	22,63	21,47
13/10/2022	270.777	0,45%	22,17	20,8401	22,36	22,14
12/10/2022	187.320	-0,50%	22,17	21,50	22,32	22,04
11/10/2022	514.321	-2,81%	22,79	21,72	22,79	22,15
10/10/2022	250.530	-3,39%	24,00	22,61	24,00	22,79
07/10/2022	404.987	-6,93%	24,83	23,43	25,06	23,50
06/10/2022	489.507	3,21%	24,01	23,92	25,26	25,255
05/10/2022	533.110	1,41%	24,32	23,60	24,52	24,47
04/10/2022	926.558	5,33%	23,45	23,2867	24,19	24,13
03/10/2022	808.187	3,62%	22,40	22,17	23,11	22,91
30/09/2022	706.940	4,19%	20,92	21,21	22,83	22,11
29/09/2022	336.172	-0,19%	20,92	20,613	21,24	21,22
28/09/2022	367.686	5,30%	20,19	19,995	21,33	21,26
27/09/2022	291.811	1,31%	19,24	19,78	20,54	20,19
26/09/2022	295.037	3,37%	19,24	19,34	20,02	19,93
23/09/2022	494.739	-1,28%	19,23	18,92	19,46	19,28
22/09/2022	570.850	0,15%	19,27	19,10	19,59	19,53
21/09/2022	206.091	-0,66%	19,65	19,36	20,17	19,50
20/09/2022	194.372	-2,19%	19,94	19,50	20,085	19,63
19/09/2022	261.206	-0,25%	19,97	19,66	20,145	20,07
16/09/2022	391.639	-7,07%	21,16	20,03	21,20	20,12
15/09/2022	514.142	1,69%	21,06	20,85	21,84	21,65
14/09/2022	466.370	2,55%	20,73	20,28	21,32	21,29
13/09/2022	249.093	-5,81%	20,95	20,67	21,25	20,76
12/09/2022	264.260	-0,94%	22,44	21,87	22,6499	22,04
09/09/2022	415.376	4,46%	21,53	21,305	22,29	22,25
08/09/2022	457.863	2,29%	20,32	20,20	21,47	21,00
07/09/2022	655.052	4,32%	19,69	19,50	20,82	20,53
06/09/2022	220.843	-1,30%	19,86	19,6481	20,09	19,68
05/09/2022	356.876	0,45%	19,92	19,54	20,09	19,94
02/09/2022	356.876	0,45%	19,92	19,54	20,09	19,94
01/09/2022	594.740	-6,15%	20,78	19,36	20,95	19,85
31/08/2022	389.519	-0,75%	21,61	21,06	22,5338	21,15
30/08/2022	260.242	0,28%	21,44	21,02	21,71	21,31
29/08/2022	248.607	-3,72%	21,63	21,25	22,05	21,25
26/08/2022	166.633	-5,64%	23,39	21,9068	23,44	22,07
25/08/2022	176.004	1,12%	23,33	23,00	23,50	23,39
24/08/2022	176.702	0,59%	23,07	23,07	23,67	23,135
23/08/2022	253.869	0,35%	22,97	22,88	23,57	23,00
22/08/2022	187.312	-0,91%	22,74	22,66	23,045	22,92
19/08/2022	175.346	-4,34%	23,99	22,98	23,93	23,13
18/08/2022	228.080	-0,04%	23,99	23,78	24,43	24,18
17/08/2022	277.891	-3,05%	24,66	24,14	24,71	24,19
16/08/2022	527.364	-2,06%	25,15	24,79	25,32	24,955
15/08/2022	198.656	2,25%	24,96	24,60	25,51	25,48
12/08/2022	176.659	-0,99%	25,04	24,41	25,10	24,92
11/08/2022	328.576	-4,48%	26,64	25,14	26,98	25,17
10/08/2022	790.516	6,25%	25,13	25,13	26,68	26,35
09/08/2022	264.422	-1,47%	24,98	24,61	25,06	24,80
08/08/2022	499.963	1,99%	24,68	24,68	25,64	25,17
05/08/2022	340.353	-0,48%	24,17	24,05	24,97	24,68
04/08/2022	696.496	2,18%	24,77	23,74	24,84	24,80
03/08/2022	905.025	5,07%	23,32	23,44	24,84	24,27
02/08/2022	304.408	2,62%	22,42	22,42	23,18	23,10
01/08/2022	224.905	1,40%	22,17	21,885	22,86	22,51
29/07/2022	256.065	-0,32%	22,12	21,71	22,26	22,13
28/07/2022	270.965	1,14%	21,63	21,35	22,32	22,20
27/07/2022	174.138	3,49%	21,63	21,38	22,00	21,95
26/07/2022	150.739	-3,59%	21,87	21,08	21,70	21,24