Just Eat Takeaway (TKWY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
27-12-2023	1.031.192	1,27%	14,22	14,046	14,342	14,232
26-12-2023	1.132.819	-0,38%	13,90	13,82	14,096	14,054
22-12-2023	1.132.819	-0,38%	13,90	13,82	14,096	14,054
21-12-2023	1.444.418	-2,54%	14,174	13,964	14,274	14,108
20-12-2023	1.493.381	-0,82%	14,578	14,456	14,75	14,476
19-12-2023	1.156.952	0,52%	14,536	14,334	14,924	14,596
18-12-2023	1.829.375	-3,77%	14,906	14,39	14,972	14,52
15-12-2023	2.852.825	-3,20%	15,62	15,062	15,70	15,088
14-12-2023	3.873.214	6,19%	15,30	15,24	15,844	15,586
13-12-2023	1.550.151	-2,32%	14,98	14,42	15,07	14,678
12-12-2023	1.659.421	-0,17%	15,072	14,77	15,17	15,026
11-12-2023	1.072.823	0,84%	14,846	14,76	15,058	15,052
08-12-2023	1.905.753	1,07%	14,738	14,632	15,11	14,926
07-12-2023	1.707.374	-0,28%	14,634	14,29	14,794	14,768
06-12-2023	1.924.895	3,21%	14,432	14,432	14,85	14,81
05-12-2023	1.316.336	-0,07%	14,216	14,018	14,38	14,35
04-12-2023	1.838.114	0,99%	14,19	14,186	14,772	14,36
01-12-2023	1.523.624	-0,81%	14,276	13,966	14,484	14,22
30-11-2023	1.620.270	-1,24%	14,506	14,236	14,642	14,336
29-11-2023	1.702.611	0,01%	14,552	14,454	14,938	14,516
28-11-2023	1.321.848	-2,98%	14,85	14,34	14,854	14,514
27-11-2023	1.353.843	1,29%	14,70	14,682	15,042	14,96
24-11-2023	977.674	0,65%	14,732	14,562	14,804	14,77
23-11-2023	1.651.220	2,22%	14,356	14,32	14,77	14,674
22-11-2023	701.624	0,82%	14,238	14,212	14,49	14,356
21-11-2023	1.809.843	-3,25%	14,65	14,162	14,84	14,24
20-11-2023	981.053	0,00%	14,792	14,55	14,84	14,718
17-11-2023	1.465.825	1,20%	14,55	14,55	14,924	14,718
16-11-2023	2.161.376	-1,94%	14,588	14,164	14,89	14,544
15-11-2023	3.040.768	3,34%	14,35	14,22	15,054	14,832
14-11-2023	3.287.638	8,69%	13,236	13,196	14,426	14,352
13-11-2023	1.767.964	4,18%	12,80	12,70	13,278	13,204
10-11-2023	1.570.312	-2,81%	12,80	12,462	12,80	12,674
09-11-2023	1.415.984	1,96%	12,70	12,604	13,196	13,04
08-11-2023	1.353.399	0,08%	12,698	12,682	12,978	12,79
07-11-2023	1.255.187	1,40%	12,476	12,42	12,898	12,78
06-11-2023	1.798.050	0,85%	12,574	12,46	12,91	12,604
03-11-2023	2.840.156	2,21%	12,328	12,328	12,81	12,498
02-11-2023	3.246.335	5,98%	11,952	11,944	12,782	12,228
01-11-2023	1.351.143	0,72%	11,502	11,222	11,60	11,538
31-10-2023	1.612.390	4,72%	10,95	10,88	11,568	11,456
30-10-2023	1.159.412	1,75%	10,90	10,766	11,10	10,94
27-10-2023	1.149.382	1,72%	10,632	10,454	10,82	10,752
26-10-2023	2.002.999	-1,42%	10,498	10,186	10,698	10,57
25-10-2023	2.888.598	-6,21%	11,442	10,588	11,446	10,722
24-10-2023	1.552.120	0,58%	11,426	11,306	11,626	11,432
23-10-2023	2.251.116	-1,54%	11,596	10,61	11,624	11,366
20-10-2023	1.496.074	-1,05%	11,50	11,326	11,616	11,544
19-10-2023	1.452.952	-0,24%	11,67	11,286	11,888	11,666
18-10-2023	4.253.353	-1,83%	12,50	11,602	13,024	11,698
17-10-2023	2.161.916	-2,90%	12,182	11,556	12,27	11,916
16-10-2023	1.040.877	3,77%	11,84	11,83	12,30	12,272
13-10-2023	1.615.660	-4,38%	12,086	11,73	12,36	11,826
12-10-2023	1.992.585	-0,08%	12,58	12,368	12,894	12,368
11-10-2023	1.673.121	1,86%	12,20	12,138	12,58	12,378
10-10-2023	1.899.018	8,04%	11,472	11,472	12,17	12,152