Just Eat Takeaway (TKWY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.395.170	-6,36%	16,952	15,926	17,00	15,926
19/05/2023	1.001.848	-1,06%	17,188	17,008	17,36	17,008
18/05/2023	984.508	1,44%	17,016	16,908	17,232	17,19
17/05/2023	1.249.838	0,69%	16,704	16,58	17,008	16,946
16/05/2023	722.133	-0,06%	16,756	16,68	17,01	16,83
15/05/2023	1.141.307	-0,67%	16,94	16,774	17,11	16,84
12/05/2023	2.057.392	4,50%	16,59	16,50	17,216	16,954
11/05/2023	1.370.412	2,23%	15,806	15,806	16,396	16,224
10/05/2023	1.120.852	-0,71%	16,00	15,726	16,08	15,87
09/05/2023	1.297.159	-3,08%	16,31	15,952	16,416	15,984
08/05/2023	1.208.790	0,75%	16,248	16,196	16,492	16,492
05/05/2023	2.838.701	4,24%	15,75	15,75	16,742	16,37
04/05/2023	1.972.382	-0,56%	15,662	15,284	15,762	15,704
03/05/2023	1.255.048	0,74%	15,55	15,54	15,858	15,792
02/05/2023	1.346.156	-1,29%	15,80	15,64	16,08	15,676
01/05/2023	2.038.673	1,25%	15,65	15,29	15,97	15,88
28/04/2023	2.038.673	1,25%	15,65	15,29	15,97	15,88
27/04/2023	2.179.822	2,87%	15,10	14,764	15,684	15,684
26/04/2023	1.608.541	0,29%	15,15	14,838	15,37	15,246
25/04/2023	1.484.415	-0,85%	15,308	15,11	15,446	15,202
24/04/2023	2.218.932	-1,08%	15,392	15,30	15,896	15,332
21/04/2023	2.656.417	-3,06%	15,848	15,232	15,87	15,50
20/04/2023	2.790.143	-1,93%	16,404	15,48	16,404	15,99
19/04/2023	5.577.486	0,28%	16,958	15,272	17,156	16,304
18/04/2023	4.028.017	3,57%	15,70	15,63	16,404	16,258
17/04/2023	2.044.694	2,31%	15,43	15,338	15,87	15,698
14/04/2023	2.951.259	1,64%	15,274	14,804	15,434	15,344
13/04/2023	2.051.193	2,03%	14,872	14,726	15,186	15,096
12/04/2023	2.856.027	-3,19%	15,28	14,774	15,70	14,796
11/04/2023	2.681.495	1,09%	15,256	14,716	15,50	15,284
10/04/2023	2.222.511	-2,57%	15,388	15,018	15,96	15,12
06/04/2023	2.222.511	-2,57%	15,388	15,018	15,96	15,12
05/04/2023	2.684.975	-5,53%	16,462	15,226	16,50	15,518
04/04/2023	1.878.142	-3,86%	17,00	16,426	17,114	16,426
03/04/2023	1.617.399	-2,53%	17,58	17,012	17,60	17,086
31/03/2023	1.684.669	0,96%	17,41	17,134	17,572	17,53
30/03/2023	1.722.157	2,35%	17,078	16,88	17,506	17,364
29/03/2023	1.643.623	1,59%	16,86	16,61	17,114	16,966
28/03/2023	1.389.097	0,92%	16,79	16,36	16,98	16,70
27/03/2023	1.454.272	-1,42%	17,04	16,49	17,04	16,548
24/03/2023	1.676.029	-3,90%	17,54	16,624	17,558	16,786
23/03/2023	1.303.988	-0,17%	17,498	17,166	17,652	17,468
22/03/2023	1.166.819	-1,14%	17,79	17,322	17,886	17,498
21/03/2023	1.813.470	0,18%	17,99	17,558	18,29	17,70
20/03/2023	1.406.217	-1,08%	17,68	17,16	17,886	17,668
17/03/2023	3.429.897	-3,17%	18,67	17,818	18,766	17,86
16/03/2023	2.065.609	2,51%	18,36	17,67	18,456	18,444
15/03/2023	2.550.088	-5,13%	18,78	17,59	18,856	17,992
14/03/2023	2.130.280	1,79%	18,744	18,468	19,274	18,964
13/03/2023	3.239.655	-5,36%	19,726	18,018	19,884	18,63
10/03/2023	2.244.095	-2,92%	19,806	19,322	20,075	19,684
09/03/2023	1.436.745	-1,91%	20,505	19,932	20,57	20,275
08/03/2023	2.136.969	-3,41%	21,00	20,325	21,19	20,67
07/03/2023	3.015.618	1,66%	20,82	20,60	21,57	21,40
06/03/2023	1.784.635	-1,36%	21,60	20,925	21,73	21,05
03/03/2023	2.372.014	4,12%	20,70	20,675	21,64	21,34
02/03/2023	2.267.888	2,32%	19,80	19,674	20,575	20,495
01/03/2023	6.735.104	-3,24%	20,195	18,45	21,465	20,03
28/02/2023	2.069.983	0,56%	20,58	20,36	20,905	20,70
27/02/2023	1.451.565	3,49%	19,99	19,99	20,61	20,585
24/02/2023	1.628.433	-3,35%	20,715	19,88	20,73	19,89
23/02/2023	1.360.894	-0,44%	20,96	20,565	21,17	20,58
22/02/2023	1.232.903	-1,43%	20,725	20,31	20,845	20,67
21/02/2023	1.015.386	-2,74%	21,25	20,67	21,26	20,97
20/02/2023	741.353	0,14%	21,53	21,285	21,77	21,56
17/02/2023	1.246.601	-1,69%	21,225	21,10	21,78	21,53
16/02/2023	1.950.096	1,23%	21,99	21,36	22,15	21,90
15/02/2023	1.475.549	2,88%	21,145	21,05	21,635	21,635
14/02/2023	1.893.546	-1,15%	21,21	20,84	21,84	21,03
13/02/2023	1.389.812	-0,65%	21,425	20,99	21,63	21,275
10/02/2023	3.598.471	-7,42%	22,80	21,31	22,80	21,415
09/02/2023	3.197.433	-1,13%	23,155	22,27	23,395	23,13
08/02/2023	1.797.255	-0,62%	23,66	23,275	24,44	23,395
07/02/2023	1.709.899	-0,13%	23,56	23,14	23,845	23,54
06/02/2023	2.420.461	-2,50%	23,635	22,69	24,05	23,57
03/02/2023	1.715.547	-0,47%	23,93	23,70	24,69	24,175
02/02/2023	2.534.099	5,95%	23,47	23,465	24,53	24,29
01/02/2023	1.302.995	-2,24%	23,55	22,78	23,66	22,925
31/01/2023	1.601.393	2,87%	22,59	22,50	23,49	23,45
30/01/2023	1.443.986	-0,98%	22,69	22,33	22,94	22,795
27/01/2023	1.418.925	-0,56%	23,025	22,75	23,32	23,02
26/01/2023	2.012.636	3,39%	22,75	22,71	23,445	23,15
25/01/2023	1.804.752	-2,01%	22,75	21,94	22,845	22,39
24/01/2023	2.066.645	-4,13%	23,75	22,69	23,80	22,85
23/01/2023	1.631.801	-0,81%	24,235	23,76	24,595	23,835
20/01/2023	1.791.769	0,00%	24,37	23,74	24,555	24,03
19/01/2023	2.357.658	-4,79%	25,00	24,005	25,105	24,03
18/01/2023	6.727.556	4,64%	25,94	25,175	27,895	25,24
17/01/2023	1.848.314	0,79%	23,77	23,59	24,32	24,12
16/01/2023	2.248.778	-2,98%	24,22	23,50	24,53	23,93
13/01/2023	3.295.098	3,50%	23,94	23,775	25,58	24,665
12/01/2023	2.750.479	1,51%	23,785	22,45	24,12	23,83
11/01/2023	2.118.500	2,11%	23,30	23,20	24,075	23,475
10/01/2023	2.179.544	1,23%	22,40	22,29	23,21	22,99
09/01/2023	3.676.668	7,81%	21,575	21,46	23,52	22,71
06/01/2023	1.566.879	-0,12%	21,22	20,675	21,285	21,065
05/01/2023	1.820.450	-0,89%	21,26	20,805	21,87	21,09
04/01/2023	1.876.546	-0,16%	21,40	20,91	21,65	21,28
03/01/2023	2.859.719	5,47%	20,13	20,10	21,87	21,315
02/01/2023	1.156.474	2,33%	20,18	19,946	20,60	20,21