Just Eat Takeaway (TKWY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	1.166.218	0,92%	11,05	10,97	11,362	11,248
06-10-2023	1.428.865	0,41%	11,15	10,77	11,27	11,146
05-10-2023	833.692	-0,93%	11,134	11,07	11,364	11,10
04-10-2023	1.697.496	3,23%	10,70	10,53	11,27	11,204
03-10-2023	2.216.318	-4,96%	11,25	10,68	11,31	10,854
02-10-2023	1.135.244	-2,97%	11,798	11,362	11,978	11,42
29-09-2023	1.406.321	2,19%	11,698	11,544	12,074	11,77
28-09-2023	1.590.634	-0,95%	11,456	11,22	11,56	11,518
27-09-2023	1.526.565	-3,10%	11,968	11,596	12,042	11,628
26-09-2023	1.920.159	-3,86%	12,30	11,856	12,35	12,00
25-09-2023	1.978.180	-2,85%	12,774	12,156	12,83	12,482
22-09-2023	1.664.866	1,60%	12,586	12,446	12,89	12,848
21-09-2023	1.778.628	-4,46%	13,048	12,54	13,232	12,646
20-09-2023	3.146.974	7,12%	12,618	12,57	13,34	13,236
19-09-2023	1.290.317	-2,97%	12,602	12,356	12,666	12,356
18-09-2023	1.823.033	-2,75%	13,024	12,734	13,42	12,734
15-09-2023	4.213.548	-0,44%	13,30	13,024	13,372	13,094
14-09-2023	2.750.896	2,73%	12,80	12,448	13,152	13,152
13-09-2023	1.584.499	1,17%	12,60	12,488	13,012	12,802
12-09-2023	2.138.316	3,21%	12,30	12,21	12,676	12,654
11-09-2023	1.718.816	4,13%	11,666	11,66	12,302	12,26
08-09-2023	1.523.918	0,55%	11,696	11,432	11,81	11,774
07-09-2023	1.811.765	-2,45%	11,806	11,564	11,934	11,71
06-09-2023	3.492.485	-5,56%	12,544	11,786	12,574	12,004
05-09-2023	1.221.996	-2,50%	12,976	12,652	13,03	12,71
04-09-2023	975.918	0,77%	13,074	12,986	13,348	13,036
01-09-2023	1.384.090	-0,51%	13,016	12,766	13,10	12,936
31-08-2023	18.087.558	4,97%	12,366	12,148	13,524	13,002
30-08-2023	2.170.279	-3,08%	12,634	12,226	12,668	12,386
29-08-2023	1.968.185	0,47%	12,72	12,434	13,056	12,78
28-08-2023	1.889.850	2,95%	12,42	12,284	12,72	12,72
25-08-2023	1.592.004	-1,14%	12,45	12,316	12,53	12,356
24-08-2023	1.677.991	-2,89%	13,048	12,42	13,09	12,498
23-08-2023	2.015.659	2,55%	12,466	12,27	13,07	12,87
22-08-2023	2.288.029	-2,21%	12,868	12,388	12,982	12,55
21-08-2023	1.331.978	-2,12%	13,072	12,826	13,26	12,834
18-08-2023	1.171.855	-1,04%	13,116	13,008	13,334	13,112
17-08-2023	1.850.372	-2,27%	13,50	13,042	13,68	13,25
16-08-2023	1.406.694	-1,67%	13,65	13,51	13,748	13,558
15-08-2023	969.001	-1,18%	13,90	13,608	13,978	13,788
14-08-2023	1.341.269	0,07%	13,898	13,798	14,15	13,952
11-08-2023	2.453.039	-5,07%	14,50	13,904	14,532	13,942
10-08-2023	1.734.596	1,38%	14,58	14,488	14,80	14,686
09-08-2023	2.433.980	-0,06%	14,71	14,43	15,07	14,486
08-08-2023	1.992.629	-3,76%	14,852	14,38	14,962	14,494
07-08-2023	1.277.434	-2,03%	15,052	14,96	15,282	15,06
04-08-2023	1.335.570	1,90%	15,036	15,036	15,468	15,372
03-08-2023	1.214.089	-0,32%	14,956	14,888	15,17	15,086
02-08-2023	2.167.948	-3,12%	15,268	14,926	15,558	15,134
01-08-2023	1.849.288	-4,37%	16,148	15,56	16,212	15,622
31-07-2023	1.100.498	-0,63%	16,21	16,072	16,49	16,336
28-07-2023	1.663.904	0,45%	16,234	15,904	16,50	16,44
27-07-2023	2.946.348	-3,55%	17,152	16,21	17,30	16,366
26-07-2023	5.514.103	6,09%	16,39	16,30	17,658	16,968
25-07-2023	2.160.168	1,64%	15,892	15,69	16,318	15,994
24-07-2023	1.171.025	-0,27%	15,628	15,602	15,934	15,736
21-07-2023	1.470.097	1,27%	15,45	15,33	15,908	15,778
20-07-2023	2.211.174	-3,54%	15,90	15,472	16,172	15,58
19-07-2023	2.548.505	4,87%	15,586	15,55	16,264	16,152
18-07-2023	1.169.791	2,57%	14,92	14,852	15,458	15,402
17-07-2023	1.851.852	-1,08%	15,00	14,758	15,276	15,016
14-07-2023	1.761.560	-0,95%	15,174	15,104	15,654	15,18
13-07-2023	1.981.569	2,74%	15,00	14,98	15,58	15,326
12-07-2023	2.976.453	3,50%	14,534	14,348	15,34	14,918
11-07-2023	2.287.268	0,56%	14,568	14,08	14,674	14,414
10-07-2023	2.586.284	6,60%	13,446	13,32	14,366	14,334
07-07-2023	3.801.673	-2,07%	13,236	12,446	13,548	13,446
06-07-2023	2.501.994	-5,73%	14,31	13,646	14,47	13,73
05-07-2023	1.751.491	-2,96%	14,678	14,464	14,798	14,564
04-07-2023	1.418.894	2,33%	14,524	14,48	15,06	15,008
03-07-2023	2.095.987	4,49%	14,26	14,26	14,77	14,666
30-06-2023	1.496.601	-1,14%	14,198	13,968	14,20	14,036
29-06-2023	1.501.472	0,98%	14,07	14,034	14,428	14,198
28-06-2023	2.468.644	4,15%	13,514	13,438	14,154	14,06
27-06-2023	2.528.132	7,08%	12,632	12,61	13,508	13,50
26-06-2023	1.185.319	1,38%	12,488	12,394	12,754	12,608
23-06-2023	1.300.049	-1,96%	12,562	12,43	12,848	12,436
22-06-2023	1.811.443	2,47%	12,198	12,13	12,72	12,684
21-06-2023	1.661.675	-1,92%	12,518	12,35	12,68	12,378
20-06-2023	2.078.009	-5,24%	13,23	12,602	13,242	12,62
19-06-2023	1.106.686	-1,38%	13,45	13,202	13,45	13,318
16-06-2023	3.139.158	1,89%	13,36	13,30	13,832	13,504
15-06-2023	2.157.933	0,91%	13,01	12,97	13,298	13,254
14-06-2023	2.691.872	2,42%	12,84	12,762	13,47	13,134
13-06-2023	2.280.169	-0,54%	13,088	12,45	13,434	12,824
12-06-2023	1.909.846	-0,17%	12,87	12,738	13,082	12,894
09-06-2023	2.206.974	1,67%	12,60	12,434	12,944	12,916
08-06-2023	3.144.388	-5,24%	13,18	12,67	13,20	12,704
07-06-2023	1.899.634	-1,00%	13,53	13,13	13,582	13,406
06-06-2023	2.478.592	-4,13%	13,868	13,36	13,868	13,542
05-06-2023	2.205.529	1,63%	14,048	13,812	14,448	14,126
02-06-2023	2.086.734	2,13%	13,83	13,78	14,212	13,90
01-06-2023	2.138.282	-3,26%	14,178	13,49	14,208	13,61
31-05-2023	972.982	-4,86%	14,838	14,19	14,838	14,03
30-05-2023	1.432.517	-2,22%	15,36	14,946	15,586	14,946
29-05-2023	582.419	-0,57%	15,44	15,256	15,612	15,286
26-05-2023	1.169.968	0,89%	15,276	15,082	15,478	15,374
25-05-2023	1.184.019	-0,74%	15,428	15,214	15,50	15,238
24-05-2023	1.620.586	-4,31%	15,816	15,262	15,966	15,352
23-05-2023	913.137	0,74%	15,90	15,756	16,198	16,044