ChargePoint Holdings Inc (CHPT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	5.719.749	3,61%	4,31	4,05	4,34	4,31
05-10-2023	5.654.426	-5,46%	4,31	4,12	4,35	4,16
04-10-2023	5.433.596	0,23%	4,395	4,20	4,4496	4,39
03-10-2023	10.626.961	-7,79%	4,69	4,26	4,70	4,38
02-10-2023	4.429.562	-4,23%	5,055	4,71	4,97	4,76
29-09-2023	5.080.164	0,00%	5,055	4,88	5,18	4,98
28-09-2023	5.675.956	-0,30%	5,055	4,77	5,10	5,005
27-09-2023	8.075.352	3,61%	4,82	4,982	5,23	5,025
26-09-2023	4.340.937	-1,42%	4,82	4,7305	4,97	4,85
25-09-2023	9.180.837	-1,99%	5,03	4,91	5,195	4,92
22-09-2023	5.516.773	-0,98%	5,03	4,92	5,24	5,04
21-09-2023	6.735.814	-1,54%	5,40	4,94	5,149	5,10
20-09-2023	6.361.601	-3,54%	5,40	5,17	5,49	5,18
19-09-2023	4.034.484	0,00%	5,34	5,21	5,42	5,37
18-09-2023	4.679.970	-4,45%	5,83	5,34	5,645	5,37
15-09-2023	6.398.774	-7,11%	5,83	5,57	5,99	5,62
14-09-2023	3.850.744	4,31%	5,83	5,84	6,11	6,05
13-09-2023	5.129.310	2,29%	5,63	5,54	5,85	5,80
12-09-2023	5.378.795	-1,39%	5,68	5,59	5,89	5,67
11-09-2023	7.445.445	0,18%	6,33	5,46	5,84	5,73
08-09-2023	11.831.815	-8,90%	6,33	5,67	6,33	5,73
07-09-2023	25.256.430	-11,48%	5,925	4,96	6,29	6,2497
06-09-2023	4.021.838	-2,76%	7,25	7,02	7,405	7,06
05-09-2023	4.035.168	-2,42%	7,38	7,21	7,57	7,26
04-09-2023	2.682.555	3,91%	7,28	7,125	7,54	7,44
01-09-2023	2.682.555	3,91%	7,28	7,125	7,54	7,44
31-08-2023	2.712.281	-2,19%	7,25	7,125	7,4593	7,16
30-08-2023	2.566.092	1,11%	7,25	7,205	7,44	7,32
29-08-2023	2.843.221	4,47%	6,86	6,8301	7,295	7,24
28-08-2023	1.980.371	1,46%	6,92	6,83	7,01	6,93
25-08-2023	2.443.517	0,59%	7,105	6,65	6,89	6,83
24-08-2023	3.164.879	-3,68%	7,105	6,79	7,13	6,81
23-08-2023	2.134.566	0,86%	6,97	6,90	7,146	7,08
22-08-2023	2.463.702	1,15%	7,07	6,91	7,23	7,05
21-08-2023	3.207.308	-1,28%	7,05	6,92	7,185	6,97
18-08-2023	2.846.683	-1,82%	7,09	6,98	7,31	7,0691
17-08-2023	2.487.337	-0,82%	7,37	7,18	7,4199	7,23
16-08-2023	4.581.095	-3,95%	7,515	7,21	7,54	7,29
15-08-2023	2.467.358	-2,82%	7,73	7,54	7,77	7,59
14-08-2023	2.378.891	0,00%	7,73	7,55	7,89	7,81
11-08-2023	2.929.076	0,00%	7,72	7,64	7,85	7,81
10-08-2023	3.216.219	-2,01%	7,92	7,74	8,095	7,81
09-08-2023	2.865.078	-0,25%	8,03	7,85	8,125	7,97
08-08-2023	3.535.022	-0,06%	7,88	7,73	8,03	8,005
07-08-2023	2.837.810	-0,25%	8,07	7,72	8,05	8,03
04-08-2023	2.705.659	-0,49%	8,10	7,995	8,235	8,07
03-08-2023	2.561.822	-0,06%	8,10	8,06	8,2599	8,115
02-08-2023	4.521.935	-3,33%	8,195	7,85	8,195	8,12
01-08-2023	2.147.960	-3,00%	8,55	8,32	8,579	8,40
31-07-2023	3.648.559	5,23%	8,30	8,27	8,68	8,66
28-07-2023	4.602.557	4,16%	8,06	8,00	8,28	8,26
27-07-2023	4.790.020	-3,41%	8,35	7,90	8,4499	7,9397
26-07-2023	4.325.321	1,23%	8,15	8,10	8,55	8,22
25-07-2023	2.613.184	-2,58%	8,33	8,11	8,428	8,125
24-07-2023	2.534.815	0,36%	8,33	8,20	8,435	8,36
21-07-2023	3.688.053	0,97%	8,30	8,065	8,40	8,34
20-07-2023	4.969.268	-4,95%	8,69	8,23	8,62	8,26
19-07-2023	4.926.466	1,64%	8,64	8,605	9,04	8,69
18-07-2023	3.415.881	-1,10%	8,53	8,53	8,85	8,565
17-07-2023	4.059.315	4,84%	8,26	8,135	8,789	8,66
14-07-2023	5.113.376	-6,67%	9,13	8,25	9,02	8,26
13-07-2023	5.987.251	-1,17%	9,13	8,79	9,195	8,885
12-07-2023	4.683.651	0,34%	9,13	8,88	9,23	8,96
11-07-2023	4.196.916	-1,00%	9,11	8,785	9,13	8,93
10-07-2023	3.881.577	3,35%	8,73	8,51	9,08	8,96
07-07-2023	4.873.506	0,12%	8,73	8,615	8,9201	8,67
06-07-2023	6.187.993	-2,15%	8,94	8,09	8,7199	8,66
05-07-2023	4.026.813	1,49%	8,94	8,4804	9,07	8,83
04-07-2023	3.588.593	-0,68%	8,94	8,67	9,20	8,73
03-07-2023	3.586.319	-1,02%	8,94	8,67	9,20	8,7002
30-06-2023	3.954.664	1,15%	8,81	8,625	8,84	8,79
29-06-2023	6.056.027	3,95%	8,41	8,3001	8,85	8,69
28-06-2023	6.309.091	6,23%	7,65	7,76	8,37	8,36
27-06-2023	4.977.272	5,93%	7,65	7,39	7,88	7,86
26-06-2023	2.781.566	0,88%	7,41	7,335	7,61	7,425
23-06-2023	6.160.794	-3,16%	7,48	7,22	7,54	7,36
22-06-2023	6.462.524	-4,69%	8,06	7,58	7,94	7,615
21-06-2023	6.845.870	-2,56%	8,06	7,84	8,165	7,99
20-06-2023	6.991.286	-7,66%	8,78	8,13	8,80	8,20
19-06-2023	4.769.095	-1,88%	9,13	8,65	9,15	8,88
16-06-2023	4.769.095	-1,88%	9,13	8,65	9,15	8,88
15-06-2023	4.191.715	0,00%	9,71	8,77	9,255	9,05
14-06-2023	5.903.272	-5,87%	9,71	8,92	9,77	9,055
13-06-2023	8.515.232	7,36%	8,40	8,93	9,81	9,555
12-06-2023	11.960.117	6,36%	8,40	7,90	8,98	8,87
09-06-2023	17.338.123	-13,22%	8,90	8,26	9,05	8,34
08-06-2023	3.468.488	-1,99%	9,82	9,51	10,10	9,585
07-06-2023	5.835.494	3,70%	9,68	9,56	10,05	9,82
06-06-2023	5.158.631	8,51%	8,705	8,665	9,59	9,495
05-06-2023	4.506.818	-3,20%	9,05	8,66	9,17	8,78
02-06-2023	8.282.632	-6,97%	9,70	9,07	9,99	9,07
01-06-2023	6.003.127	0,83%	9,83	9,34	9,9898	9,75
31-05-2023	11.293.359	14,25%	9,24	8,94	9,86	9,67
30-05-2023	11.293.359	14,25%	9,24	8,94	9,86	9,70
29-05-2023	3.417.638	2,04%	8,38	8,05	8,52	8,49
26-05-2023	3.417.638	2,04%	8,38	8,05	8,52	8,49
25-05-2023	1.846.545	-0,60%	8,39	8,14	8,51	8,31
24-05-2023	1.934.908	-1,53%	8,39	8,1201	8,40	8,36
23-05-2023	3.161.482	1,20%	8,28	8,20	8,77	8,41
22-05-2023	3.310.174	4,79%	7,97	7,84	8,4101	8,31