Just Eat Takeaway (TKWY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/05/2024	570.732	-0,52%	14,49	14,325	14,50	14,415
16/05/2024	1.661.818	0,10%	14,495	14,40	14,85	14,49
15/05/2024	1.831.180	0,66%	14,375	14,21	14,87	14,475
14/05/2024	4.932.167	6,80%	13,80	13,745	14,51	14,38
13/05/2024	3.074.328	2,09%	13,20	13,19	13,60	13,465
10/05/2024	1.609.753	0,08%	13,26	13,13	13,415	13,19
09/05/2024	1.177.093	-1,05%	13,27	13,03	13,305	13,18
08/05/2024	1.705.845	-1,30%	13,40	13,19	13,435	13,32
07/05/2024	2.512.766	-3,05%	13,97	13,36	14,00	13,495
06/05/2024	965.215	0,87%	13,795	13,665	13,92	13,92
03/05/2024	1.555.052	0,88%	13,765	13,715	14,245	13,80
02/05/2024	1.253.430	-1,37%	13,75	13,565	13,915	13,68
01/05/2024	1.563.751	0,00%	14,195	13,82	14,23	13,87
30/04/2024	1.563.751	-0,75%	14,195	13,82	14,23	13,87
29/04/2024	1.798.628	1,61%	14,10	13,99	14,425	14,20
26/04/2024	1.643.771	-0,25%	14,215	13,815	14,285	13,975
25/04/2024	2.412.741	-0,64%	14,10	13,86	14,53	14,01
24/04/2024	1.477.065	0,93%	14,00	13,89	14,455	14,10
23/04/2024	2.106.904	3,10%	13,705	13,65	14,135	13,97
22/04/2024	1.673.762	1,42%	13,50	13,275	13,78	13,55
19/04/2024	2.123.091	-5,11%	13,79	13,36	14,00	13,36
18/04/2024	3.436.901	5,71%	13,36	13,295	14,12	14,08
17/04/2024	6.390.192	-4,45%	13,50	13,04	13,635	13,32
16/04/2024	2.905.307	-4,85%	14,42	13,94	14,53	13,94
15/04/2024	3.338.410	-1,45%	14,82	14,625	15,21	14,65
12/04/2024	8.996.297	3,16%	14,70	14,655	15,52	14,865
11/04/2024	4.885.484	-4,25%	14,91	14,28	15,05	14,41
10/04/2024	6.352.516	3,44%	14,89	14,495	15,29	15,05
09/04/2024	3.618.073	0,41%	14,395	14,26	14,97	14,55
08/04/2024	2.623.682	-1,53%	14,67	14,46	14,81	14,49
05/04/2024	2.180.819	-2,45%	14,785	14,665	14,95	14,715
04/04/2024	3.632.250	5,60%	14,34	14,29	15,21	15,085
03/04/2024	2.558.177	3,51%	13,72	13,605	14,34	14,285
02/04/2024	2.262.278	0,45%	13,775	13,765	14,475	13,80
01/04/2024	0	-1,02%	13,93	13,712	14,036	13,738
28/03/2024	1.153.370	-1,02%	13,93	13,712	14,036	13,738
27/03/2024	706.480	-0,14%	13,80	13,762	13,942	13,88
26/03/2024	1.140.084	1,76%	13,65	13,584	13,946	13,90
25/03/2024	870.346	0,63%	13,59	13,418	13,684	13,66
22/03/2024	1.477.191	-3,37%	13,85	13,574	14,08	13,574
21/03/2024	3.471.359	0,98%	14,358	14,048	14,49	14,048
20/03/2024	1.425.821	2,95%	13,518	13,464	14,04	13,912
19/03/2024	982.903	2,19%	13,192	13,09	13,514	13,514
18/03/2024	797.120	-0,57%	13,30	13,188	13,526	13,224
15/03/2024	1.657.898	-1,87%	13,544	13,212	13,60	13,30
14/03/2024	1.401.867	-1,50%	13,69	13,52	13,92	13,554
13/03/2024	1.819.840	3,63%	13,30	13,30	13,852	13,76
12/03/2024	1.782.437	2,15%	13,10	13,034	13,45	13,278
11/03/2024	3.770.465	0,14%	12,98	12,50	13,186	12,998
08/03/2024	2.112.274	-2,08%	13,122	12,828	13,256	12,98
07/03/2024	1.479.417	0,23%	13,088	13,04	13,572	13,256
06/03/2024	1.599.679	-0,93%	13,164	13,08	13,49	13,226
05/03/2024	2.861.770	-5,88%	14,00	13,35	14,026	13,35
04/03/2024	2.473.600	-3,55%	14,69	14,058	14,798	14,184
01/03/2024	2.919.041	-3,38%	15,38	14,68	15,536	14,706
29/02/2024	5.644.526	3,16%	14,704	14,422	15,54	15,22
28/02/2024	7.016.014	-1,80%	15,356	13,88	15,59	14,754
27/02/2024	1.918.438	3,43%	14,40	14,40	15,03	15,024
26/02/2024	1.760.599	-2,18%	14,846	14,344	14,858	14,526
23/02/2024	1.412.041	-0,66%	14,98	14,60	15,10	14,85
22/02/2024	1.780.382	0,88%	15,13	14,738	15,27	14,948
21/02/2024	797.234	-0,15%	14,846	14,644	15,03	14,818
20/02/2024	1.140.632	-0,92%	14,856	14,59	14,91	14,84
19/02/2024	1.459.253	-2,89%	15,242	14,926	15,39	14,978
16/02/2024	2.010.147	-0,81%	15,70	15,24	15,914	15,424
15/02/2024	2.666.946	1,97%	15,476	15,39	15,992	15,55
14/02/2024	1.705.716	-3,57%	14,686	14,58	15,25	15,25
13/02/2024	3.259.081	-6,93%	15,70	14,594	15,912	14,718
12/02/2024	3.748.294	8,78%	14,678	14,652	15,814	15,814
09/02/2024	1.690.289	0,89%	14,34	14,268	14,738	14,538
08/02/2024	1.138.336	1,01%	14,27	14,242	14,642	14,41
07/02/2024	1.916.613	0,64%	14,012	13,968	14,788	14,266
06/02/2024	1.938.956	2,75%	13,864	13,722	14,176	14,176
05/02/2024	1.439.829	-1,49%	14,176	13,76	14,206	13,796
02/02/2024	2.533.310	0,82%	14,05	13,854	14,714	14,004
01/02/2024	1.132.524	-1,84%	13,854	13,80	14,194	13,89
31/01/2024	1.926.762	-2,76%	14,50	13,94	14,546	14,15
30/01/2024	1.851.013	-0,53%	14,76	14,188	14,826	14,552
29/01/2024	1.518.504	-0,08%	14,56	14,354	14,774	14,63
26/01/2024	1.972.916	3,17%	14,20	14,052	14,734	14,642
25/01/2024	1.417.665	-1,89%	14,41	14,11	14,502	14,192
24/01/2024	2.354.353	2,63%	14,42	14,28	14,77	14,466
23/01/2024	2.184.028	5,21%	13,472	13,332	14,136	14,096
22/01/2024	2.021.724	-1,77%	13,80	13,398	14,11	13,398
19/01/2024	2.025.314	-0,18%	13,758	13,61	14,034	13,64
18/01/2024	2.979.292	7,05%	13,214	13,064	13,744	13,664
17/01/2024	2.783.194	-4,12%	12,826	12,764	13,598	12,764
16/01/2024	2.614.559	1,22%	12,98	12,51	13,464	13,312
15/01/2024	5.743.855	-8,32%	13,894	13,152	13,99	13,152
12/01/2024	2.831.883	1,20%	14,30	14,30	14,904	14,346
11/01/2024	2.570.158	1,93%	14,08	14,08	14,712	14,176
10/01/2024	1.812.480	-4,03%	14,374	13,908	14,452	13,908
09/01/2024	1.224.088	-0,18%	14,64	14,292	14,656	14,492
08/01/2024	1.673.028	4,75%	13,75	13,722	14,52	14,518
05/01/2024	1.237.066	0,07%	13,71	13,51	13,922	13,86
04/01/2024	1.117.420	1,14%	13,60	13,502	13,87	13,85
03/01/2024	1.206.808	-0,75%	13,726	13,506	13,93	13,694
02/01/2024	1.440.945	0,12%	13,80	13,65	13,948	13,798
29/12/2023	1.136.904	-1,42%	14,00	13,744	14,104	13,782
28/12/2023	1.342.413	-1,77%	14,336	13,826	14,38	13,98