EverQuote Inc Class A (EVER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	172.310	1,22%	21,52	23,09	24,08	23,9879
16-07-2024	259.324	6,28%	21,52	22,43	24,17	23,70
15-07-2024	208.053	4,50%	21,52	21,39	22,33	22,30
12-07-2024	171.646	-1,57%	21,54	21,34	22,04	21,34
11-07-2024	199.020	0,28%	22,98	21,25	23,25	21,68
10-07-2024	241.869	-4,93%	22,98	21,00	23,25	21,62
09-07-2024	310.193	3,79%	21,14	21,545	22,74	22,74
08-07-2024	318.449	4,73%	21,14	20,8317	21,935	21,91
05-07-2024	202.161	-2,56%	21,33	20,90	21,62	20,92
04-07-2024	151.358	2,36%	21,61	21,3472	21,81	22,10
03-07-2024	151.358	2,36%	21,61	21,3472	21,81	22,10
02-07-2024	281.329	2,32%	20,90	20,79	21,70	21,59
01-07-2024	454.309	1,15%	20,45	20,23	21,11	21,10
28-06-2024	1.063.963	2,91%	20,45	20,372	21,75	20,85
27-06-2024	230.272	1,20%	19,47	19,69	20,33	20,26
26-06-2024	321.290	2,09%	19,47	19,4175	20,36	20,02
25-06-2024	296.484	1,71%	19,29	19,00	19,63	19,61
24-06-2024	300.740	-0,31%	19,28	18,89	19,54	19,28
21-06-2024	363.069	-0,26%	19,49	18,805	19,49	19,34
20-06-2024	329.680	1,41%	19,00	18,86	19,39	19,38
19-06-2024	403.232	3,02%	18,66	18,57	19,25	19,11
18-06-2024	268.996	3,02%	18,66	18,57	19,25	19,11
17-06-2024	448.291	-3,29%	19,23	18,20	19,35	18,55
14-06-2024	353.684	-4,77%	20,78	18,95	20,14	19,18
13-06-2024	228.667	-3,41%	20,78	20,005	21,05	20,14
12-06-2024	254.847	-2,43%	21,84	20,73	21,98	20,85
11-06-2024	214.533	-1,38%	23,17	20,84	21,75	21,37
10-06-2024	302.749	-3,47%	23,17	21,425	22,3111	21,67
07-06-2024	240.628	-3,90%	23,17	22,18	23,35	22,45
06-06-2024	275.427	0,69%	22,50	23,00	23,99	23,36
05-06-2024	250.345	4,27%	22,50	21,78	23,21	23,20
04-06-2024	340.972	0,63%	22,01	21,83	22,92	22,25
03-06-2024	355.587	-7,45%	23,89	21,81	24,07	22,11
31-05-2024	710.572	-1,75%	24,40	23,29	24,40	23,89
30-05-2024	213.339	0,14%	24,32	23,50	24,63	24,315
29-05-2024	219.753	-1,34%	24,30	23,8123	25,2392	24,28
28-05-2024	194.462	2,29%	24,30	23,78	24,89	24,61
27-05-2024	0	1,39%	23,99	23,841	24,9188	24,06
24-05-2024	236.269	1,39%	23,99	23,841	24,9188	24,06
23-05-2024	167.932	-1,80%	24,84	23,63	24,55	23,73
22-05-2024	222.956	-2,72%	24,84	23,96	25,32	24,165
21-05-2024	287.768	-1,04%	24,91	23,97	25,35	24,84
20-05-2024	250.477	3,46%	24,19	24,00	25,26	25,10
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