Just Eat Takeaway (TKWY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.186.914	-1,86%	19,992	19,512	20,14	19,75
29/12/2022	1.430.269	3,64%	19,412	19,178	20,135	20,125
28/12/2022	936.784	-1,27%	19,718	19,33	19,786	19,418
27/12/2022	1.019.034	1,05%	19,726	19,322	19,792	19,668
23/12/2022	1.821.437	1,97%	19,026	19,026	19,81	19,464
22/12/2022	2.716.584	-7,52%	20,84	18,93	20,99	19,088
21/12/2022	1.487.692	2,48%	20,275	20,22	20,865	20,64
20/12/2022	1.644.566	-1,32%	19,954	19,686	20,325	20,14
19/12/2022	4.328.102	-2,41%	19,97	19,608	20,315	19,816
16/12/2022	4.328.102	-2,41%	19,97	19,608	20,315	19,816
15/12/2022	1.928.077	-6,36%	21,26	20,215	21,45	20,305
14/12/2022	1.415.085	-2,32%	22,04	21,62	22,075	21,685
13/12/2022	3.326.241	3,11%	21,665	21,32	22,81	22,20
12/12/2022	1.350.489	0,73%	21,045	20,81	21,675	21,53
09/12/2022	2.006.316	0,95%	21,445	20,85	21,54	21,375
08/12/2022	1.373.162	-0,02%	21,205	20,455	21,475	21,175
07/12/2022	1.634.699	-1,74%	21,405	20,98	21,835	21,18
06/12/2022	2.034.834	-2,27%	21,72	21,21	22,22	21,555
05/12/2022	2.053.974	-2,95%	22,70	22,055	23,36	22,055
02/12/2022	3.192.059	0,89%	22,70	22,075	23,41	22,725
01/12/2022	2.901.753	4,33%	22,40	22,015	22,76	22,525
30/11/2022	3.713.244	3,10%	20,97	20,845	21,855	21,59
29/11/2022	1.950.648	-2,99%	21,725	20,93	22,35	20,94
28/11/2022	1.693.086	1,60%	20,925	20,88	21,945	21,585
25/11/2022	1.100.861	-1,28%	21,51	21,135	21,595	21,245
24/11/2022	1.738.102	2,89%	21,03	20,85	21,99	21,52
23/11/2022	1.458.871	1,21%	20,715	20,19	21,00	20,915
22/11/2022	1.433.129	-1,20%	20,665	20,44	21,26	20,665
21/11/2022	1.430.231	-2,08%	21,235	20,44	21,42	20,915
18/11/2022	1.963.690	-0,37%	21,44	21,06	22,135	21,36
17/11/2022	2.334.063	-1,47%	21,98	21,185	22,02	21,44
16/11/2022	2.814.254	-3,48%	22,47	21,555	22,79	21,76
15/11/2022	3.203.069	-3,59%	23,75	22,33	24,04	22,545
14/11/2022	2.555.303	0,75%	23,385	22,66	23,61	23,385
11/11/2022	4.710.355	2,75%	23,145	22,65	24,17	23,21
10/11/2022	4.910.530	9,53%	20,585	20,56	22,59	22,59
09/11/2022	2.156.452	-1,79%	20,66	20,505	21,08	20,625
08/11/2022	2.969.790	2,17%	20,40	20,02	21,165	21,00
07/11/2022	2.667.278	2,83%	19,80	19,664	20,65	20,555
04/11/2022	5.945.897	15,84%	17,65	17,568	20,015	19,99
03/11/2022	3.022.002	-1,06%	16,92	16,78	17,54	17,256
02/11/2022	3.177.303	-5,98%	18,406	17,44	18,668	17,44
01/11/2022	3.741.922	6,86%	17,762	17,762	19,21	18,55
31/10/2022	3.023.206	3,59%	17,00	16,822	17,73	17,36
28/10/2022	2.100.318	-4,08%	17,00	16,678	17,258	16,758
27/10/2022	2.566.228	0,44%	17,158	16,992	17,78	17,47
26/10/2022	3.009.181	3,31%	16,364	16,36	17,536	17,394
25/10/2022	3.941.344	11,54%	15,298	15,256	16,946	16,836
24/10/2022	2.992.619	-1,45%	15,45	14,682	15,46	15,094
21/10/2022	3.288.374	-2,92%	15,40	14,992	15,746	15,316
20/10/2022	3.833.978	1,73%	15,352	14,968	15,89	15,776
19/10/2022	4.552.794	1,03%	15,85	14,77	15,852	15,508
18/10/2022	6.375.161	6,94%	14,724	14,636	15,97	15,35
17/10/2022	4.905.704	12,48%	12,70	12,624	14,364	14,354
14/10/2022	4.152.596	-1,10%	13,204	12,44	13,30	12,762
13/10/2022	3.956.274	2,38%	12,53	12,18	13,27	12,904
12/10/2022	5.786.466	-5,55%	13,358	12,234	13,49	12,604
11/10/2022	5.437.500	-3,25%	13,546	12,916	13,726	13,344
10/10/2022	4.077.109	-3,23%	13,86	13,606	14,25	13,792
07/10/2022	6.241.149	-8,59%	15,274	14,196	15,35	14,252
06/10/2022	2.952.238	2,67%	15,45	15,34	16,07	15,592
05/10/2022	3.745.800	-7,62%	16,25	15,078	16,83	15,186
04/10/2022	5.043.713	7,79%	15,60	15,492	16,454	16,438
03/10/2022	3.868.106	-5,73%	15,694	14,88	15,952	15,25
30/09/2022	3.125.205	5,00%	15,50	15,228	16,308	16,176
29/09/2022	3.216.990	-7,26%	16,526	15,288	16,652	15,406
28/09/2022	3.788.242	3,68%	15,586	15,366	16,658	16,612
27/09/2022	4.476.412	11,73%	14,46	14,398	16,17	16,022
26/09/2022	3.077.660	-0,26%	14,25	14,172	14,866	14,34
23/09/2022	3.144.499	-6,56%	15,25	14,33	15,37	14,378
22/09/2022	2.501.521	-4,47%	15,606	15,388	16,068	15,388
21/09/2022	2.673.720	1,59%	15,514	15,05	16,132	16,108
20/09/2022	2.439.383	-1,22%	16,18	15,578	16,36	15,856
19/09/2022	2.289.529	-5,49%	16,80	16,052	16,848	16,052
16/09/2022	3.314.713	-2,02%	17,05	16,65	17,164	16,984
15/09/2022	1.947.110	-0,25%	17,414	17,09	17,634	17,334
14/09/2022	2.673.735	0,59%	17,12	17,02	17,70	17,378
13/09/2022	4.032.884	-5,73%	18,39	17,25	18,668	17,276
12/09/2022	3.564.803	4,77%	17,98	17,66	18,51	18,326
09/09/2022	4.067.749	8,38%	16,192	16,152	17,746	17,492
08/09/2022	2.956.686	0,76%	16,286	15,618	16,368	16,14
07/09/2022	2.404.936	-0,10%	15,766	15,65	16,25	16,018
06/09/2022	3.621.030	1,03%	16,10	15,896	16,77	16,034
05/09/2022	2.956.977	-3,95%	15,99	15,482	16,10	15,87
02/09/2022	2.575.933	4,52%	16,30	15,87	16,624	16,522
01/09/2022	2.580.194	-5,24%	16,40	15,688	16,434	15,808
31/08/2022	3.012.838	-3,44%	17,352	16,50	17,45	16,682
30/08/2022	2.878.440	-1,54%	17,524	17,198	18,15	17,276
29/08/2022	2.035.736	0,44%	17,096	17,00	17,924	17,546
26/08/2022	3.621.929	-7,79%	19,012	17,444	19,16	17,47
25/08/2022	2.933.286	-0,82%	19,418	18,406	19,562	18,946
24/08/2022	2.664.400	-0,99%	19,09	18,638	19,362	19,102
23/08/2022	3.521.010	1,39%	18,998	18,85	20,06	19,292
22/08/2022	4.885.808	-9,20%	20,76	18,936	20,915	19,028
19/08/2022	10.295.940	25,75%	21,50	20,51	24,185	20,955
18/08/2022	2.212.195	-3,40%	17,256	16,526	17,474	16,664
17/08/2022	2.770.832	-5,08%	18,254	17,21	18,304	17,25
16/08/2022	3.421.046	1,74%	17,968	17,87	19,134	18,174
15/08/2022	2.714.444	2,03%	17,674	17,516	18,334	17,864
12/08/2022	3.132.516	-1,84%	17,694	17,304	17,88	17,508