ChargePoint Holdings Inc (CHPT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	4.043.386	8,72%	8,46	8,37	9,095	9,035
28/12/2022	4.115.969	0,73%	8,33	8,20	8,50	8,31
27/12/2022	5.470.576	-3,45%	8,50	8,07	8,515	8,255
23/12/2022	1.292.440	-3,76%	8,83	8,53	8,94	8,565
22/12/2022	6.039.783	-7,21%	9,34	8,52	9,41	8,88
21/12/2022	3.122.751	0,53%	9,54	9,3823	9,84	9,57
20/12/2022	3.126.202	-1,45%	9,62	9,46	9,98	9,52
19/12/2022	7.077.671	-7,46%	10,41	9,41	10,49	9,67
16/12/2022	3.888.619	-1,50%	10,61	10,01	10,83	10,49
15/12/2022	5.308.046	-5,42%	10,86	10,55	11,05	10,65
14/12/2022	4.008.066	-1,19%	11,325	11,1699	11,695	11,245
13/12/2022	4.685.773	4,00%	11,64	11,0521	12,0473	11,43
12/12/2022	4.045.580	2,86%	10,64	10,52	11,40	10,955
09/12/2022	2.820.445	-2,96%	10,99	10,60	11,1769	10,675
08/12/2022	3.070.685	2,23%	10,94	10,591	11,3081	11,00
07/12/2022	3.231.401	-1,19%	10,87	10,635	11,2699	10,76
06/12/2022	19.381.446	-5,06%	11,53	10,75	11,5882	10,89
05/12/2022	22.726.055	-1,46%	11,61	11,3919	12,15	11,47
02/12/2022	35.427.380	-4,27%	11,82	11,32	12,02	11,67
01/12/2022	34.845.774	-1,29%	12,42	11,78	12,59	12,26
30/11/2022	14.783.169	7,55%	11,79	11,56	12,44	12,40
29/11/2022	13.168.952	0,79%	11,79	11,43	11,8599	11,53
28/11/2022	12.230.706	-4,46%	11,79	11,33	11,98	11,455
25/11/2022	5.246.460	0,04%	12,30	11,745	12,07	11,975
24/11/2022	9.784.431	4,18%	12,30	11,55	12,07	11,97
23/11/2022	9.784.431	4,18%	12,30	11,55	12,07	11,97
22/11/2022	20.777.535	-1,88%	12,30	11,28	11,94	11,49
21/11/2022	13.908.376	-6,02%	12,30	11,53	12,29	11,70
18/11/2022	8.550.509	-1,11%	12,58	12,18	12,92	12,45
17/11/2022	10.940.572	-1,80%	12,58	12,22	12,69	12,6485
16/11/2022	13.980.086	-5,89%	14,00	12,5771	13,40	12,875
15/11/2022	13.770.052	2,91%	14,00	13,5011	14,15	13,6874
14/11/2022	3.456.124	-0,60%	12,03	12,43	13,45	13,30
11/11/2022	4.135.422	7,04%	12,03	12,36	13,615	13,38
10/11/2022	4.428.205	11,31%	12,03	11,9801	12,8378	12,50
09/11/2022	3.715.116	-8,04%	12,07	11,155	12,1999	11,21
08/11/2022	3.249.023	1,93%	12,07	11,58	12,4224	12,16
07/11/2022	5.702.245	-4,94%	12,77	11,36	12,8601	11,94
04/11/2022	2.815.976	-3,80%	13,47	12,20	13,49	12,545
03/11/2022	2.067.733	-0,08%	12,96	12,625	13,47	13,04
02/11/2022	2.916.380	-7,16%	13,55	12,965	14,185	13,09
01/11/2022	2.182.035	0,29%	13,55	13,9005	14,61	14,02
31/10/2022	2.394.604	3,40%	13,55	13,39	14,085	13,98
28/10/2022	2.200.469	-1,06%	12,52	13,0667	13,82	13,515
27/10/2022	2.249.959	-0,37%	12,52	13,4227	13,99	13,66
26/10/2022	3.356.842	2,62%	12,52	13,23	14,23	13,69
25/10/2022	3.621.452	7,41%	12,52	12,50	13,54	13,34
24/10/2022	3.156.133	-1,78%	12,31	11,78	12,68	12,425
21/10/2022	2.893.286	2,47%	12,31	11,96	12,70	12,665
20/10/2022	3.569.189	-4,93%	12,885	12,265	13,245	12,35
19/10/2022	3.338.175	-4,83%	13,40	12,75	13,4005	13,02
18/10/2022	2.698.175	4,78%	13,53	13,31	13,795	13,695
17/10/2022	3.176.721	3,81%	13,73	12,92	13,4377	13,07
14/10/2022	3.596.861	-6,48%	13,73	12,545	13,95	12,625
13/10/2022	3.541.443	0,82%	12,82	12,45	13,655	13,50
12/10/2022	2.550.280	-2,33%	13,81	13,08	13,855	13,39
11/10/2022	3.355.812	-0,36%	13,5685	12,9504	13,9185	13,71
10/10/2022	3.773.731	-4,57%	14,51	13,50	14,6985	13,77
07/10/2022	3.898.647	-7,18%	15,19	14,13	15,193	14,49
06/10/2022	2.779.256	-0,16%	15,53	15,3359	16,31	15,615
05/10/2022	3.432.958	-4,11%	15,71	15,07	16,10	15,64
04/10/2022	4.219.341	8,37%	15,49	15,49	16,5999	16,31
03/10/2022	3.200.090	1,73%	15,02	14,37	15,2688	15,015
30/09/2022	2.974.179	-1,14%	14,95	14,5445	15,4595	14,76
29/09/2022	3.466.855	-5,62%	14,95	14,38	15,85	14,94
28/09/2022	3.923.350	4,01%	14,95	15,02	15,93	15,83
27/09/2022	4.863.049	4,96%	14,95	14,90	15,7361	15,23
26/09/2022	3.040.242	-1,63%	14,95	14,42	15,34	14,51
23/09/2022	3.876.681	-3,85%	14,95	14,352	15,25	14,75
22/09/2022	4.538.289	-5,37%	16,12	15,02	16,30	15,34
21/09/2022	4.307.004	-1,40%	16,07	15,70	17,08	16,21
20/09/2022	3.834.094	-7,16%	17,54	16,391	17,67	16,48
19/09/2022	3.526.218	-1,11%	17,52	17,4985	18,25	17,77
16/09/2022	6.171.938	-6,10%	18,18	17,9509	18,8179	18,075
15/09/2022	12.680.165	5,67%	18,18	18,03	19,92	19,21
14/09/2022	4.756.408	3,45%	17,56	17,15	18,19	18,145
13/09/2022	4.473.943	-4,05%	16,84	16,63	18,11	17,54
12/09/2022	4.201.426	2,94%	15,75	17,31	18,30	18,20
09/09/2022	4.921.834	1,49%	15,75	17,165	17,78	17,5062
08/09/2022	6.412.010	7,28%	15,75	15,67	17,26	17,25
07/09/2022	7.139.424	8,88%	14,87	14,76	16,2825	16,06
06/09/2022	6.261.139	1,31%	14,61	14,23	15,25	14,69
05/09/2022	6.061.408	-5,29%	15,99	14,325	15,6498	14,50
02/09/2022	6.061.408	-5,29%	15,99	14,325	15,6498	14,50
01/09/2022	8.111.374	-6,09%	15,99	14,5201	16,50	15,28
31/08/2022	14.621.389	12,28%	15,02	15,02	16,94	16,27
30/08/2022	5.690.341	-3,66%	15,38	14,31	15,68	14,49
29/08/2022	2.232.428	-1,57%	14,91	14,90	15,52	15,04
26/08/2022	3.142.111	-2,10%	15,84	14,97	16,018	15,36
25/08/2022	3.079.640	3,29%	15,55	15,01	15,7493	15,69
24/08/2022	5.276.727	7,01%	14,41	14,30	15,76	15,195
23/08/2022	3.261.883	0,57%	14,30	14,04	14,635	14,20
22/08/2022	2.699.204	-5,49%	16,05	13,96	14,65	14,205
19/08/2022	4.265.174	-8,59%	16,05	14,8701	16,0656	15,12
18/08/2022	2.733.830	-2,01%	17,68	16,48	17,21	16,54
17/08/2022	3.620.579	-6,58%	17,68	16,86	17,94	16,91
16/08/2022	3.958.584	-2,85%	18,72	17,8307	18,79	18,10
15/08/2022	4.877.968	-1,27%	18,72	18,02	19,2677	18,63
12/08/2022	10.676.098	13,33%	16,97	16,6301	19,12	18,915
11/08/2022	8.092.472	2,19%	15,65	16,02	17,12	16,80