EverQuote Inc Class A (EVER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,53%	24,54	24,21	25,41	24,26
17/05/2024	295.951	-0,53%	24,54	24,21	25,41	24,26
16/05/2024	701.297	3,26%	23,62	23,38	25,10	24,39
15/05/2024	229.078	0,00%	24,15	23,17	24,14	23,58
14/05/2024	275.716	0,94%	23,50	23,14	24,17	23,58
13/05/2024	303.377	2,46%	22,99	22,70	23,73	23,36
10/05/2024	472.590	-3,92%	23,68	22,2511	23,92	22,80
09/05/2024	481.379	-0,38%	23,62	22,62	23,9873	23,73
08/05/2024	443.949	-5,81%	25,22	23,795	25,49	23,82
07/05/2024	1.712.630	20,27%	21,80	21,80	25,69	25,69
06/05/2024	369.372	-1,79%	21,73	21,30	21,81	21,36
03/05/2024	419.475	1,02%	21,57	21,55	22,105	21,75
02/05/2024	516.483	5,38%	20,95	20,80	22,26	21,53
01/05/2024	257.352	1,29%	19,63	19,8852	20,9156	20,43
30/04/2024	492.695	2,91%	19,63	19,67	20,455	20,15
29/04/2024	163.304	0,15%	19,63	19,265	19,75	19,58
26/04/2024	241.241	5,05%	18,89	18,87	19,91	19,55
25/04/2024	175.361	-4,61%	19,37	18,40	19,37	18,61
24/04/2024	462.243	5,41%	18,58	18,36	19,75	19,50
23/04/2024	234.439	-0,16%	18,58	18,28	18,942	18,50
22/04/2024	262.016	0,76%	18,34	17,38	18,62	18,53
19/04/2024	209.183	1,49%	18,72	18,12	18,955	18,39
18/04/2024	399.843	-3,62%	18,72	17,92	19,07	18,12
17/04/2024	637.759	-5,29%	20,01	18,535	20,62	18,80
16/04/2024	203.646	-1,62%	18,64	18,97	19,986	18,87
15/04/2024	321.151	-3,96%	18,64	18,76	20,0733	19,18
12/04/2024	325.684	3,15%	18,64	19,12	20,04	19,97
11/04/2024	127.055	4,59%	18,64	18,655	19,41	19,36
10/04/2024	150.917	-3,09%	18,63	18,34	18,975	18,51
09/04/2024	133.497	-1,70%	18,63	18,965	19,50	19,10
08/04/2024	157.324	2,70%	18,63	19,04	19,61	19,43
05/04/2024	196.694	0,75%	18,63	18,76	19,37	18,92
04/04/2024	697.718	-2,09%	19,36	18,76	20,25	18,78
03/04/2024	149.123	3,51%	18,36	18,63	19,33	19,18
02/04/2024	226.386	-4,97%	18,73	18,40	19,46	18,53
01/04/2024	307.609	5,07%	18,52	18,19	19,64	19,50
28/03/2024	188.452	-1,12%	18,93	18,50	19,21	18,54
27/03/2024	201.772	2,57%	18,59	18,29	18,75	18,75
26/03/2024	210.425	-0,06%	18,41	17,85	18,804	18,28
25/03/2024	197.583	1,44%	18,13	17,77	18,61	18,29
22/03/2024	168.390	0,45%	18,13	17,93	18,47	18,03
21/03/2024	180.066	2,57%	17,85	17,61	18,389	17,95
20/03/2024	143.824	-0,64%	17,12	16,968	17,68	17,00
19/03/2024	190.565	-0,35%	17,05	16,73	17,29	17,11
18/03/2024	164.716	-2,17%	17,68	16,94	17,82	17,17
15/03/2024	373.848	-5,24%	18,06	17,34	18,245	17,55
14/03/2024	250.068	-3,04%	19,08	18,32	19,16	18,52
13/03/2024	698.436	4,37%	17,06	18,01	19,73	19,10
12/03/2024	627.390	8,28%	17,06	16,87	18,45	18,30
11/03/2024	240.371	2,55%	15,24	16,52	17,41	16,90
08/03/2024	410.217	7,22%	15,24	15,24	16,61	16,48
07/03/2024	367.453	4,20%	14,88	14,62	15,55	15,37
06/03/2024	318.547	-2,83%	15,21	14,28	15,30	14,75
05/03/2024	284.141	-3,25%	15,96	15,15	15,85	15,18
04/03/2024	220.715	-3,68%	15,96	15,58	16,49	15,69
01/03/2024	329.176	1,75%	15,96	16,02	16,745	16,30
29/02/2024	532.891	0,44%	17,31	15,10	16,40	16,02
28/02/2024	448.498	-9,53%	17,31	15,83	17,54	15,95
27/02/2024	826.849	2,86%	20,00	16,44	20,34	17,63
26/02/2024	491.273	2,45%	16,61	16,60	17,43	17,14
23/02/2024	262.569	1,33%	16,67	16,355	16,82	16,73
22/02/2024	308.905	2,61%	16,25	16,01	16,66	16,51
21/02/2024	458.574	7,99%	15,92	14,71	16,14	16,09
20/02/2024	133.902	-4,00%	15,92	14,89	15,23	14,90
19/02/2024	164.878	-1,09%	15,92	15,005	15,67	15,49
16/02/2024	164.878	-1,09%	15,92	15,005	15,67	15,49
15/02/2024	154.907	-0,38%	15,92	15,62	16,06	15,66
14/02/2024	98.803	4,24%	15,24	15,19	15,78	15,72
13/02/2024	116.988	-3,21%	14,68	14,8192	15,31	15,08
12/02/2024	276.036	0,58%	14,68	15,335	16,43	15,58
09/02/2024	645.301	5,66%	14,68	14,60	15,82	15,49
08/02/2024	388.896	8,92%	13,36	13,92	14,85	14,66
07/02/2024	122.240	1,28%	13,36	13,07	13,56	13,46
06/02/2024	50.263	1,07%	13,18	13,18	13,46	13,29
05/02/2024	110.723	-3,02%	13,36	13,13	13,429	13,15
02/02/2024	183.304	-1,38%	13,12	13,01	13,72	13,56
01/02/2024	382.969	8,87%	13,12	13,145	14,29	13,75
31/01/2024	91.993	-1,33%	13,12	12,53	12,935	12,63
30/01/2024	85.226	-3,18%	13,12	12,48	13,14	12,80
29/01/2024	169.273	0,08%	13,27	12,94	13,29	13,22
26/01/2024	195.743	1,54%	13,27	13,045	13,49	13,21
25/01/2024	203.151	1,64%	12,11	12,74	13,39	13,01
24/01/2024	206.200	8,48%	12,11	12,095	13,46	12,80
23/01/2024	128.836	2,88%	11,55	11,465	11,85	11,80
22/01/2024	84.768	4,46%	11,06	11,06	11,49	11,47
19/01/2024	82.859	1,29%	10,97	10,6634	11,08	10,98
18/01/2024	80.382	-1,46%	11,07	10,60	11,16	10,84
17/01/2024	97.405	2,61%	10,49	10,27	11,05	11,00
16/01/2024	141.484	2,58%	10,75	10,21	10,74	10,72
15/01/2024	90.212	-2,15%	10,75	10,35	10,75	10,45
12/01/2024	90.212	-2,15%	10,75	10,35	10,75	10,45
11/01/2024	96.067	1,23%	10,60	10,37	10,76	10,68
10/01/2024	146.770	-0,85%	10,62	10,39	10,79	10,55
09/01/2024	144.857	-2,92%	11,32	10,63	11,00	10,64
08/01/2024	210.445	-3,94%	11,32	10,71	11,48	10,96
05/01/2024	130.137	-1,38%	11,68	11,41	11,91	11,41
04/01/2024	133.816	-0,35%	11,68	11,41	11,85	11,57
03/01/2024	175.993	-2,44%	12,01	11,545	12,28	11,61
02/01/2024	223.866	-2,78%	12,01	11,60	12,15	11,90
29/12/2023	152.439	-6,57%	13,01	12,225	13,15	12,24