Coupang Inc Class A (CPNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.856.401	0,41%	14,685	14,46	14,83	14,66
28/12/2022	2.738.208	-3,69%	15,09	14,53	15,15	14,60
27/12/2022	2.028.265	0,20%	15,16	14,93	15,42	15,16
23/12/2022	710.021	-2,48%	15,46	15,04	15,53	15,165
22/12/2022	2.463.114	-1,33%	15,60	15,285	15,71	15,55
21/12/2022	2.551.122	-0,19%	15,97	15,73	16,10	15,76
20/12/2022	2.865.275	-3,72%	16,23	15,76	16,28	15,79
19/12/2022	3.383.995	1,42%	16,21	16,24	16,77	16,40
16/12/2022	3.368.011	-0,74%	16,35	15,93	16,59	16,17
15/12/2022	3.558.673	-5,78%	16,90	16,29	17,06	16,29
14/12/2022	3.173.068	-1,48%	17,51	16,995	17,55	17,29
13/12/2022	5.309.566	-1,52%	18,49	17,26	18,50	17,55
12/12/2022	2.730.469	-1,71%	18,09	17,31	18,13	17,82
09/12/2022	2.669.524	-0,72%	17,85	17,77	18,525	18,02
08/12/2022	3.910.078	0,17%	18,45	18,085	19,00	18,15
07/12/2022	4.955.937	0,67%	17,91	17,66	18,27	18,12
06/12/2022	18.613.659	0,50%	18,18	17,705	18,35	18,00
05/12/2022	45.194.390	-8,71%	19,40	17,80	19,00	17,92
02/12/2022	8.905.150	-1,31%	19,40	19,11	19,905	19,63
01/12/2022	13.604.835	2,11%	19,30	19,14	20,10	19,89
30/11/2022	11.118.048	2,59%	19,30	18,97	19,635	19,4518
29/11/2022	7.015.583	0,68%	19,27	18,945	19,4999	19,0394
28/11/2022	9.405.802	-4,11%	19,46	18,78	20,145	18,92
25/11/2022	6.036.692	0,82%	19,46	19,20	19,99	19,76
24/11/2022	9.018.442	1,66%	19,46	19,3314	19,80	19,60
23/11/2022	9.018.442	1,66%	19,46	19,3314	19,80	19,60
22/11/2022	7.579.524	-0,98%	19,46	18,84	19,5585	19,28
21/11/2022	16.132.499	-1,11%	19,46	19,30	20,245	19,4715
18/11/2022	16.741.743	1,62%	18,57	19,175	19,7999	19,5615
17/11/2022	24.317.675	0,89%	18,57	18,475	20,00	19,25
16/11/2022	17.380.834	-0,78%	18,60	18,0715	19,12	19,08
15/11/2022	17.226.702	6,27%	19,14	18,71	19,76	19,225
14/11/2022	6.231.132	-5,49%	19,14	17,43	19,10	18,0885
11/11/2022	9.239.232	-4,15%	19,14	18,275	19,21	19,1415
10/11/2022	11.915.278	21,31%	17,55	18,64	20,37	19,7615
09/11/2022	4.511.932	-7,00%	17,55	16,165	17,55	16,2929
08/11/2022	3.561.157	-1,07%	18,01	17,29	18,08	17,54
07/11/2022	4.050.619	4,10%	17,595	17,54	18,56	17,76
04/11/2022	2.956.963	-1,02%	17,74	16,99	18,21	17,065
03/11/2022	2.289.344	2,80%	16,68	16,50	17,645	17,24
02/11/2022	1.807.456	-2,44%	17,36	16,75	17,53	16,82
01/11/2022	1.552.151	-0,17%	16,69	17,14	18,16	17,24
31/10/2022	1.512.251	1,59%	16,69	16,96	17,42	17,27
28/10/2022	1.882.897	0,59%	16,69	16,20	17,045	17,01
27/10/2022	2.603.351	2,55%	15,90	16,2519	17,21	16,91
26/10/2022	3.155.969	1,98%	15,90	15,98	17,53	16,49
25/10/2022	2.918.878	3,92%	15,90	15,605	16,37	16,17
24/10/2022	3.751.185	-2,69%	15,90	14,935	15,82	15,56
21/10/2022	3.464.892	-3,03%	16,20	15,23	16,1944	16,00
20/10/2022	2.007.318	-0,15%	16,45	16,23	17,17	16,515
19/10/2022	2.529.627	-2,01%	16,59	16,36	16,85	16,54
18/10/2022	2.350.383	0,00%	17,30	16,725	17,72	16,86
17/10/2022	3.021.692	3,56%	17,30	16,81	17,48	16,86
14/10/2022	3.802.479	-7,26%	17,94	16,175	17,92	16,34
13/10/2022	4.601.160	-3,03%	19,1285	16,56	17,87	17,61
12/10/2022	2.008.073	-1,52%	19,1285	17,56	18,38	18,16
11/10/2022	3.132.014	-3,96%	19,1285	17,5786	19,1285	18,44
10/10/2022	3.487.032	-1,84%	19,5915	18,805	19,6085	19,20
07/10/2022	7.792.703	-7,32%	20,75	19,35	20,9085	19,4915
06/10/2022	6.899.843	6,02%	19,80	19,6515	21,31	21,045
05/10/2022	3.856.927	1,79%	18,98	18,95	19,995	19,91
04/10/2022	7.101.814	8,76%	17,8285	17,7115	19,60	19,0115
03/10/2022	2.487.726	4,86%	16,8385	16,41	17,555	17,48
30/09/2022	1.393.809	2,27%	17,13	16,21	17,12	16,67
29/09/2022	1.840.638	-8,13%	17,13	16,15	17,37	16,3073
28/09/2022	2.916.070	5,60%	16,83	16,68	17,92	17,74
27/09/2022	4.468.627	1,88%	16,83	16,76	17,4799	16,80
26/09/2022	2.955.842	2,55%	16,49	16,00	16,58	16,49
23/09/2022	2.541.798	-4,00%	16,49	15,995	16,60	16,08
22/09/2022	2.331.841	-1,41%	17,81	16,54	17,17	16,75
21/09/2022	1.708.787	-4,39%	17,81	16,905	17,93	16,99
20/09/2022	1.920.832	0,74%	17,50	17,385	17,885	17,77
19/09/2022	1.515.474	0,00%	17,50	17,30	17,76	17,64
16/09/2022	2.724.697	-3,71%	17,77	17,20	17,77	17,64
15/09/2022	2.854.904	1,95%	17,80	17,69	18,85	18,32
14/09/2022	1.860.666	1,99%	17,71	17,175	18,01	17,97
13/09/2022	1.567.585	-5,26%	17,76	17,5186	18,00	17,65
12/09/2022	3.471.143	1,72%	16,65	18,02	18,67	18,4312
09/09/2022	2.329.767	7,70%	16,65	16,62	18,14	18,0512
08/09/2022	1.174.012	-0,95%	16,65	16,48	17,04	16,77
07/09/2022	1.336.533	4,70%	16,65	16,11	17,00	16,94
06/09/2022	2.125.725	-2,12%	16,65	16,01	16,50	16,18
05/09/2022	919.163	-0,84%	16,65	16,23	16,82	16,53
02/09/2022	919.163	-0,84%	16,65	16,23	16,82	16,53
01/09/2022	1.776.341	-1,36%	16,65	16,18	16,695	16,67
31/08/2022	1.283.103	1,62%	16,83	16,75	17,2406	16,90
30/08/2022	2.544.573	-0,66%	16,95	16,435	17,82	16,63
29/08/2022	1.912.199	-1,63%	16,69	16,6201	16,9608	16,86
26/08/2022	1.546.773	-2,78%	17,69	17,02	17,89	17,14
25/08/2022	2.219.534	2,38%	17,18	17,15	17,63	17,66
24/08/2022	2.339.811	-0,61%	17,18	17,13	17,89	17,255
23/08/2022	3.596.074	2,37%	17,13	17,01	17,54	17,4637
22/08/2022	1.604.197	-1,04%	16,94	16,86	17,498	17,06
19/08/2022	1.788.034	-2,43%	17,84	16,95	17,445	17,24
18/08/2022	1.538.491	-0,79%	17,84	17,4182	17,86	17,67
17/08/2022	3.123.260	-2,69%	17,97	17,70	18,145	17,7888
16/08/2022	3.865.541	1,08%	17,84	17,34	18,50	18,295
15/08/2022	3.573.469	-3,50%	18,71	17,80	18,97	18,21
12/08/2022	5.284.677	0,91%	19,23	18,1201	19,0949	18,87
11/08/2022	11.194.521	-5,36%	19,23	18,405	21,375	18,70