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 > >>
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
28/12/2023	499.786	-0,76%	242,97	240,48	242,97	241,22
27/12/2023	689.938	-0,81%	245,95	242,44	247,625	243,06
26/12/2023	732.910	1,77%	243,12	241,63	247,84	245,05
22/12/2023	1.265.651	-1,73%	247,45	238,65	248,00	240,80
21/12/2023	1.219.047	3,13%	240,00	238,50	245,33	245,03
20/12/2023	1.946.049	2,54%	233,07	230,09	238,865	239,00
19/12/2023	980.071	1,97%	228,64	229,1601	235,00	233,07
18/12/2023	1.047.284	-0,44%	228,64	227,25	231,60	228,56
15/12/2023	2.598.832	3,44%	223,79	223,35	231,06	229,56
14/12/2023	1.980.810	3,15%	219,59	217,52	225,31	221,92
13/12/2023	1.574.709	6,51%	203,53	202,79	217,68	215,14
12/12/2023	1.327.133	1,72%	199,09	195,21	202,03	202,00
11/12/2023	1.052.768	3,24%	193,43	193,02	199,14	198,59
08/12/2023	686.006	2,40%	185,75	184,50	193,39	192,36
07/12/2023	634.609	-0,46%	188,92	186,33	190,0299	187,85
06/12/2023	793.593	-1,04%	191,66	188,17	192,64	188,72
05/12/2023	910.552	-1,92%	190,25	188,84	194,9296	190,70
04/12/2023	908.266	-0,35%	190,25	187,79	194,9296	194,43
01/12/2023	740.437	2,18%	190,25	189,185	195,57	195,11
30/11/2023	976.079	-2,35%	196,79	188,88	200,33	190,95
29/11/2023	1.495.188	3,79%	190,00	189,485	199,36	195,55
28/11/2023	1.438.913	4,49%	179,50	180,06	189,88	188,41
27/11/2023	751.899	-0,70%	180,53	180,06	183,9225	180,32
24/11/2023	303.978	0,37%	185,63	178,63	181,895	181,21
23/11/2023	673.255	-2,44%	185,63	180,40	186,00	180,55
22/11/2023	666.911	-2,44%	185,63	180,40	186,00	180,55
21/11/2023	571.685	-0,55%	185,15	181,9412	186,60	185,07
20/11/2023	990.850	0,60%	185,15	184,69	190,42	186,10
17/11/2023	718.876	-0,81%	185,82	182,57	186,455	184,99
16/11/2023	947.387	-0,44%	186,29	183,06	187,72	186,50
15/11/2023	1.209.298	0,60%	186,20	185,36	191,37	187,32
14/11/2023	1.206.864	6,38%	180,66	180,00	186,665	186,20
13/11/2023	814.512	-0,71%	174,19	173,515	176,64	175,04
10/11/2023	949.370	3,19%	174,99	169,09	176,9319	176,29
09/11/2023	989.328	-2,09%	174,99	169,856	175,86	170,84
08/11/2023	876.090	-2,49%	179,18	172,33	179,18	174,48
07/11/2023	1.094.061	3,10%	176,60	173,39	182,775	178,93
06/11/2023	1.136.732	-1,89%	177,50	170,26	178,29	173,55
03/11/2023	2.984.278	-2,48%	168,24	165,51	180,735	176,90
02/11/2023	2.180.238	2,00%	183,08	179,10	183,48	181,40
01/11/2023	1.238.676	-1,55%	180,70	175,35	181,55	177,85
31/10/2023	761.384	1,49%	177,72	175,6881	182,29	180,64
30/10/2023	717.102	0,87%	178,78	173,765	178,81	177,99
27/10/2023	318.677	0,79%	178,78	174,01	179,9699	177,4021
26/10/2023	1.005.572	-1,44%	179,61	174,26	181,66	176,02
25/10/2023	1.249.652	-6,30%	186,86	177,10	188,80	178,59
24/10/2023	574.955	2,50%	188,74	186,02	189,99	190,60
23/10/2023	756.249	-0,59%	184,42	181,36	188,66	185,96
20/10/2023	1.260.927	-2,77%	191,19	181,82	191,19	187,07
19/10/2023	760.190	-0,83%	196,58	191,41	200,4708	192,40
18/10/2023	847.355	-1,91%	197,55	191,8074	198,93	194,01
17/10/2023	1.161.420	0,77%	193,30	192,85	201,425	197,79
16/10/2023	1.225.662	4,23%	186,56	186,2225	199,45	196,27
13/10/2023	1.812.283	1,03%	186,56	186,2225	190,39	188,31
12/10/2023	2.197.849	-6,54%	193,00	185,00	193,29	186,40
11/10/2023	1.066.381	-3,18%	202,58	198,74	208,43	199,45
10/10/2023	838.068	1,69%	197,65	202,42	208,86	206,00
09/10/2023	583.305	1,69%	189,82	196,555	202,63	202,58
06/10/2023	1.037.264	6,05%	189,82	184,235	201,80	199,21
05/10/2023	1.055.780	-1,05%	189,82	184,235	191,24	187,85
04/10/2023	927.458	-0,41%	192,26	189,46	193,79	189,84
03/10/2023	798.934	-3,46%	201,20	189,42	198,3369	190,62
02/10/2023	938.150	-2,01%	199,60	195,815	201,20	197,46
29/09/2023	727.062	2,32%	199,60	199,2101	203,865	201,51
28/09/2023	754.774	-0,29%	194,97	192,66	200,52	196,94
27/09/2023	832.090	3,20%	194,65	192,92	200,65	197,52
26/09/2023	819.674	-2,58%	194,65	189,74	196,775	191,40
25/09/2023	534.538	0,51%	194,13	193,39	197,0158	196,46
22/09/2023	802.992	2,90%	196,34	190,48	197,585	195,46
21/09/2023	1.143.474	-5,41%	196,34	189,30	197,85	189,95