EverQuote Inc Class A (EVER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	92.047	0,77%	13,00	12,10	13,149	13,10
27-12-2023	112.625	3,75%	12,57	12,57	13,04	13,00
26-12-2023	158.695	-0,24%	12,55	11,9009	12,56	12,53
22-12-2023	218.183	-0,71%	12,77	12,31	12,99	12,56
21-12-2023	112.004	5,07%	12,23	12,1605	12,65	12,65
20-12-2023	151.232	0,25%	11,80	11,75	12,55	12,04
19-12-2023	198.985	1,87%	11,80	11,80	12,48	12,01
18-12-2023	237.878	-1,42%	11,97	11,53	12,12	11,79
15-12-2023	555.252	2,66%	11,97	11,46	12,20	11,96
14-12-2023	265.216	7,37%	10,16	11,15	11,65	11,65
13-12-2023	218.416	5,03%	10,16	10,0822	10,88	10,85
12-12-2023	209.732	1,47%	10,16	9,88	10,4807	10,33
11-12-2023	186.684	-0,78%	10,16	9,956	10,36	10,18
08-12-2023	214.498	1,18%	10,17	10,1696	10,50	10,26
07-12-2023	95.135	-0,30%	10,17	10,04	10,22	10,14
06-12-2023	167.290	-0,10%	10,34	10,13	10,39	10,17
05-12-2023	211.239	-0,10%	10,66	10,13	10,74	10,18
04-12-2023	316.452	-4,68%	10,67	9,86	10,90	10,19
01-12-2023	170.644	2,00%	10,16	10,27	10,75	10,69
30-11-2023	344.403	9,40%	10,16	10,10	10,42	10,48
29-11-2023	328.612	10,50%	8,79	8,80	9,85	9,58
28-11-2023	157.655	0,12%	8,67	8,47	8,74	8,67
27-11-2023	141.373	-0,92%	8,71	8,61	8,85	8,66
24-11-2023	60.302	-1,04%	8,40	8,60	8,87	8,53
23-11-2023	132.715	3,11%	8,40	8,32	8,67	8,62
22-11-2023	131.974	3,11%	8,40	8,32	8,67	8,62
21-11-2023	285.204	-2,11%	8,40	8,18	8,70	8,36
20-11-2023	158.725	1,07%	8,36	8,36	8,79	8,54
17-11-2023	251.748	-2,76%	8,68	8,25	8,77	8,45
16-11-2023	253.870	0,35%	8,54	8,55	8,98	8,69
15-11-2023	332.986	2,24%	8,54	8,42	8,69	8,66
14-11-2023	332.861	4,18%	8,31	8,21	8,53	8,47
13-11-2023	159.504	-0,85%	8,08	7,95	8,24	8,13
10-11-2023	185.123	-0,24%	8,25	8,25	8,33	8,20
09-11-2023	177.728	-4,20%	8,83	8,10	8,70	8,22
08-11-2023	282.544	-1,38%	8,83	8,49	8,92	8,58
07-11-2023	668.325	16,94%	7,92	8,0506	8,89	8,70
06-11-2023	447.883	-5,58%	7,92	7,11	7,99	7,44
03-11-2023	208.078	5,91%	8,48	7,52	7,96	7,88
02-11-2023	612.219	-10,58%	8,48	7,2508	8,57	7,44
01-11-2023	629.650	-3,14%	8,59	8,09	8,76	8,32
31-10-2023	867.235	26,88%	6,80	6,73	8,61	8,59
30-10-2023	82.656	0,89%	6,80	6,73	6,96	6,77
27-10-2023	50.192	0,00%	6,87	6,73	6,92	6,83
26-10-2023	114.616	-3,53%	6,97	6,74	7,11	6,83
25-10-2023	207.593	-5,09%	7,26	6,95	7,36	7,08
24-10-2023	105.562	3,47%	7,26	7,13	7,52	7,46
23-10-2023	142.422	-3,09%	7,38	7,05	7,53	7,21
20-10-2023	194.291	-1,33%	7,78	6,87	7,53	7,43
19-10-2023	145.394	-3,83%	7,88	7,425	7,78	7,53
18-10-2023	200.021	-1,88%	7,88	7,6831	7,95	7,83
17-10-2023	278.125	1,72%	7,78	7,58	8,05	7,98
16-10-2023	311.809	8,21%	7,34	7,20	8,1374	7,845
13-10-2023	374.470	-4,61%	7,65	7,14	8,05	7,25
12-10-2023	259.646	-5,00%	7,99	7,39	8,06	7,60
11-10-2023	127.870	2,56%	7,85	7,67	8,06	8,00
10-10-2023	202.323	-6,14%	8,37	7,68	8,445	7,80
09-10-2023	222.282	3,10%	7,50	7,845	8,36	8,31