Atlassian Corporation PLC Class A (TEAM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,37%	181,58	178,87	183,14	179,72
17/05/2024	860.710	-1,37%	181,58	178,87	183,14	179,72
16/05/2024	1.183.086	-1,09%	183,35	179,96	184,03	182,21
15/05/2024	837.300	0,07%	186,73	182,04	186,835	184,21
14/05/2024	792.311	0,68%	181,67	182,255	186,07	184,08
13/05/2024	819.783	1,71%	181,67	179,92	182,93	182,83
10/05/2024	600.539	-0,06%	180,00	178,89	183,00	179,75
09/05/2024	538.852	0,75%	180,00	178,59	181,97	179,85
08/05/2024	764.115	-3,04%	181,21	178,08	181,21	178,52
07/05/2024	854.473	1,29%	181,29	178,99	185,11	184,12
06/05/2024	942.068	-1,59%	186,30	180,78	186,32	180,60
03/05/2024	1.062.221	-0,01%	186,30	182,06	189,48	183,53
02/05/2024	1.936.925	6,24%	180,00	176,80	186,65	183,55
01/05/2024	1.078.302	0,27%	180,51	168,20	178,395	172,77
30/04/2024	1.558.756	-2,69%	180,51	171,00	176,29	172,30
29/04/2024	1.353.692	-1,58%	180,51	175,09	182,29	176,62
26/04/2024	4.113.442	-9,75%	182,73	172,345	183,885	179,07
25/04/2024	1.059.474	-0,30%	195,00	191,83	199,57	198,41
24/04/2024	467.940	-0,22%	194,11	198,01	202,05	199,01
23/04/2024	656.291	2,66%	194,11	193,8803	201,53	199,44
22/04/2024	1.205.100	1,42%	192,65	189,08	196,58	194,27
19/04/2024	1.262.919	-1,06%	191,28	189,49	194,79	191,55
18/04/2024	598.669	-0,75%	191,28	193,52	198,86	193,61
17/04/2024	749.132	0,11%	191,28	195,02	198,38	195,07
16/04/2024	1.736.161	1,57%	191,28	191,26	195,45	194,85
15/04/2024	1.483.082	-7,11%	210,00	191,69	208,83	191,84
12/04/2024	958.751	-3,78%	210,00	205,72	210,30	206,53
11/04/2024	1.450.154	4,84%	198,15	209,20	217,4599	214,65
10/04/2024	1.083.666	0,90%	198,15	197,87	205,41	204,74
09/04/2024	1.044.854	2,88%	196,44	200,54	207,40	204,26
08/04/2024	538.545	0,98%	196,44	194,225	198,93	198,55
05/04/2024	789.083	2,24%	191,31	191,31	199,105	196,62
04/04/2024	861.589	-1,50%	197,52	192,29	199,22	192,32
03/04/2024	845.659	-0,40%	194,79	194,685	197,55	195,24
02/04/2024	1.180.542	1,37%	191,11	190,605	196,35	196,02
01/04/2024	585.078	-0,89%	195,20	192,32	196,40	193,37
28/03/2024	637.077	1,02%	192,79	191,63	195,58	195,11
27/03/2024	625.000	0,59%	194,01	191,14	194,365	193,14
26/03/2024	1.053.547	-0,68%	195,10	191,68	195,10	191,95
25/03/2024	1.668.050	0,38%	191,94	189,50	194,13	193,265
22/03/2024	1.444.130	-2,40%	196,45	191,28	196,51	192,53
21/03/2024	1.046.608	0,53%	199,55	196,87	201,0658	197,26
20/03/2024	1.690.372	-0,11%	195,09	193,22	196,69	196,22
19/03/2024	1.629.421	-0,29%	193,07	189,865	197,38	196,43
18/03/2024	1.226.615	1,33%	201,05	195,00	198,44	197,01
15/03/2024	2.447.743	-3,66%	201,05	194,00	203,08	195,28
14/03/2024	1.338.878	-2,42%	207,34	200,69	207,34	202,70
13/03/2024	1.752.036	-4,43%	215,49	207,49	215,50	207,73
12/03/2024	706.761	0,80%	215,68	213,60	217,50	217,36
11/03/2024	1.175.667	3,27%	210,37	208,95	216,57	215,63
08/03/2024	1.284.354	2,88%	204,40	204,40	211,075	208,80
07/03/2024	962.193	2,43%	200,00	195,66	203,60	202,96
06/03/2024	665.130	0,92%	199,94	194,135	200,71	198,14
05/03/2024	1.226.815	-5,43%	203,95	193,47	204,84	196,33
04/03/2024	751.500	-0,77%	209,48	203,37	209,29	207,60
01/03/2024	1.022.568	0,86%	207,42	204,29	209,41	209,20
29/02/2024	1.523.417	0,18%	205,66	205,01	209,42	207,42
28/02/2024	744.975	0,60%	203,62	202,32	208,49	207,05
27/02/2024	543.148	0,57%	205,82	204,15	208,65	205,82
26/02/2024	643.658	0,11%	205,50	201,59	207,07	204,66
23/02/2024	489.469	-0,48%	205,50	204,35	207,49	204,44
22/02/2024	760.119	0,65%	201,01	204,20	210,38	205,43
21/02/2024	991.559	-0,33%	201,01	200,00	205,51	204,11
20/02/2024	1.149.035	-1,47%	205,55	201,0501	206,49	204,78
19/02/2024	440.469	0,00%	212,33	207,19	214,00	207,84
16/02/2024	440.469	-3,73%	212,33	207,19	214,00	207,84
15/02/2024	1.505.412	-1,28%	212,40	212,24	216,65	213,12
14/02/2024	875.278	2,77%	212,40	209,31	216,09	215,89
13/02/2024	1.103.985	-2,82%	218,26	203,2701	213,87	210,07
12/02/2024	785.222	-1,18%	218,26	216,11	221,00	216,17
09/02/2024	1.395.712	3,05%	214,33	211,245	220,99	218,76
08/02/2024	1.442.967	1,35%	208,84	208,84	216,28	212,29
07/02/2024	1.178.238	-0,85%	214,11	208,53	214,88	209,46
06/02/2024	1.951.777	-1,76%	216,14	205,91	216,14	211,26
05/02/2024	1.839.713	-1,17%	216,52	213,0972	220,4315	214,85
02/02/2024	6.092.133	-14,88%	231,35	211,31	231,35	216,96
01/02/2024	1.323.897	2,05%	253,50	250,93	256,88	254,90
31/01/2024	1.411.014	-2,98%	252,98	248,34	257,00	249,77
30/01/2024	952.280	0,69%	254,80	252,96	258,67	257,43
29/01/2024	1.358.244	3,18%	242,32	241,20	257,15	255,67
26/01/2024	969.426	1,41%	242,32	241,20	249,4999	247,79
25/01/2024	1.165.059	0,52%	254,09	240,20	247,08	244,35
24/01/2024	1.057.963	-2,16%	254,09	242,66	254,09	243,08
23/01/2024	1.129.038	1,17%	249,01	243,83	248,8799	248,45
22/01/2024	1.617.297	1,08%	249,01	244,57	253,82	245,59
19/01/2024	737.207	1,48%	240,55	238,00	243,4751	242,96
18/01/2024	815.803	1,03%	240,58	236,50	241,92	239,42
17/01/2024	831.167	-1,49%	237,70	231,98	238,53	236,97
16/01/2024	829.808	1,50%	237,89	233,565	244,015	240,56
15/01/2024	846.745	-2,13%	245,00	235,88	243,38	237,00
12/01/2024	846.745	-2,13%	245,00	235,88	243,38	237,00
11/01/2024	902.837	-0,84%	245,00	240,3932	249,08	242,16
10/01/2024	911.646	3,79%	236,36	235,79	244,82	244,21
09/01/2024	517.062	-0,12%	227,93	231,59	238,60	235,30
08/01/2024	788.358	4,20%	227,93	227,93	236,57	235,59
05/01/2024	795.471	1,47%	221,68	221,68	230,67	226,10
04/01/2024	1.052.903	1,26%	220,29	218,85	224,37	222,82
03/01/2024	756.499	-2,92%	242,97	219,3101	223,33	220,05
02/01/2024	1.418.080	-4,70%	242,97	225,30	235,185	226,67
29/12/2023	459.565	-1,39%	242,97	237,08	242,63	237,86