GameStop Corporation Class A (GME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.207.741	3,80%	13,685	13,68	14,2901	14,20
26/02/2024	1.088.243	1,26%	13,30	13,20	13,745	13,68
23/02/2024	1.107.593	1,05%	13,34	13,125	13,79	13,50
22/02/2024	846.987	-0,37%	13,47	13,335	13,65	13,3606
21/02/2024	774.617	-0,59%	14,46	13,2301	13,67	13,41
20/02/2024	1.734.087	-4,32%	14,46	13,16	14,0477	13,51
19/02/2024	670.519	0,00%	14,46	14,10	14,52	14,12
16/02/2024	670.519	-2,01%	14,46	14,10	14,52	14,12
15/02/2024	1.129.801	0,69%	14,12	14,23	14,7417	14,51
14/02/2024	1.070.973	1,69%	14,12	14,05	14,43	14,41
13/02/2024	1.583.982	-3,73%	14,12	13,77	14,3997	14,18
12/02/2024	1.282.358	0,34%	14,59	14,53	15,22	14,71
09/02/2024	1.684.897	2,50%	14,34	14,35	15,23	14,7092
08/02/2024	875.115	1,99%	14,11	13,89	14,44	14,35
07/02/2024	838.205	0,28%	14,11	13,7805	14,30	14,14
06/02/2024	1.475.078	4,97%	13,60	13,43	14,29	14,1287
05/02/2024	2.072.605	-8,49%	14,45	13,40	14,61	13,4793
02/02/2024	1.336.249	2,01%	14,10	14,10	14,92	14,71
01/02/2024	872.019	1,41%	14,41	14,0287	14,42	14,43
31/01/2024	1.199.096	-2,20%	14,41	13,43	14,83	14,23
30/01/2024	689.999	-1,35%	14,58	14,51	14,815	14,58
29/01/2024	1.069.052	2,00%	14,47	14,315	14,805	14,78
26/01/2024	1.004.817	-0,21%	14,50	14,42	14,72	14,49
25/01/2024	1.809.920	4,09%	14,975	13,93	14,5399	14,52
24/01/2024	1.321.286	-1,62%	14,975	13,82	14,3728	13,95
23/01/2024	1.579.704	-5,09%	14,975	14,05	15,01	14,1418
22/01/2024	1.752.003	3,10%	14,35	14,30	15,1619	14,9595
19/01/2024	1.088.694	1,61%	14,35	14,085	14,60	14,52
18/01/2024	1.797.293	1,49%	14,55	14,055	14,765	14,29
17/01/2024	1.275.951	0,93%	14,55	13,41	14,11	14,11
16/01/2024	1.800.715	-4,88%	14,55	13,93	14,61	14,03
15/01/2024	1.050.721	-3,28%	15,67	14,73	15,62	14,75
12/01/2024	1.050.721	-3,28%	15,67	14,73	15,62	14,75
11/01/2024	1.415.952	-2,73%	15,67	15,2427	15,7991	15,30
10/01/2024	1.388.566	3,76%	15,11	14,81	15,755	15,73
09/01/2024	1.460.369	-3,99%	15,73	15,1201	15,615	15,16
08/01/2024	1.376.463	-0,88%	15,73	15,70	16,11	15,82
05/01/2024	1.048.645	-2,45%	16,18	15,97	16,54	15,96
04/01/2024	1.158.993	-1,98%	16,57	16,31	16,75	16,36
03/01/2024	1.984.764	0,12%	18,015	15,9001	16,825	16,69
02/01/2024	2.312.789	-4,91%	18,015	16,58	17,595	16,67
29/12/2023	2.362.081	-2,99%	18,015	17,46	18,16	17,53
28/12/2023	1.893.328	-1,63%	18,09	17,69	18,3201	18,07
27/12/2023	2.613.223	5,54%	17,44	17,37	18,365	18,3208
26/12/2023	1.570.168	2,30%	16,75	16,82	17,4099	17,36
22/12/2023	1.712.717	-0,06%	16,75	16,45	17,20	16,97
21/12/2023	1.802.213	0,30%	17,58	16,5912	17,3352	16,98
20/12/2023	2.837.348	-4,12%	17,58	16,89	18,3799	16,99
19/12/2023	2.697.017	-0,78%	17,91	17,24	18,65	17,72
18/12/2023	3.522.908	3,48%	17,20	17,1019	18,51	17,86
15/12/2023	2.607.907	-1,03%	15,22	17,0102	17,57	17,26
14/12/2023	5.415.674	5,63%	15,22	16,80	17,875	17,63
13/12/2023	4.335.463	9,92%	15,22	15,195	16,7999	16,73
12/12/2023	2.071.648	1,00%	15,12	14,84	15,36	15,22
11/12/2023	2.556.972	-2,57%	15,35	14,975	15,67	15,15
08/12/2023	5.550.868	-4,95%	15,35	15,47	16,48	15,55
07/12/2023	10.057.439	10,24%	15,35	13,56	16,515	16,36
06/12/2023	5.890.927	-0,20%	15,35	14,645	15,6999	14,88
05/12/2023	7.116.858	-12,13%	14,505	14,87	16,68	14,92
04/12/2023	10.506.338	10,98%	14,505	14,92	17,4016	16,98
01/12/2023	6.021.422	5,16%	14,505	14,50	15,99	15,3003
30/11/2023	9.353.002	-10,46%	16,31	14,32	16,33	14,5497
29/11/2023	37.063.648	20,46%	15,50	14,70	17,56	16,25
28/11/2023	7.305.556	14,61%	11,89	11,90	13,55	13,65
27/11/2023	1.465.248	-1,31%	12,21	11,89	12,33	12,04
24/11/2023	509.921	-0,24%	12,21	12,175	12,41	12,26
23/11/2023	1.114.878	-2,39%	12,995	12,1901	12,71	12,25
22/11/2023	1.105.912	-1,99%	12,995	12,1901	12,71	12,30
21/11/2023	1.576.631	-1,95%	12,995	12,255	12,68	12,55
20/11/2023	1.086.712	-1,31%	12,995	12,80	13,20	12,8597
17/11/2023	1.474.322	3,99%	12,53	12,52	13,055	13,03
16/11/2023	1.330.412	-5,58%	13,18	12,52	13,15	12,53
15/11/2023	1.927.614	2,87%	13,20	13,03	13,50	13,27
14/11/2023	2.366.500	6,34%	12,75	12,69	13,39	12,91
13/11/2023	2.024.291	-3,19%	12,49	11,825	12,51	12,14
10/11/2023	1.949.213	-1,26%	12,74	12,3512	12,9675	12,54
09/11/2023	1.081.953	-4,37%	13,50	12,70	13,3229	12,70
08/11/2023	758.096	-2,64%	13,50	13,29	13,76	13,28
07/11/2023	1.281.857	0,81%	13,985	13,255	13,79	13,64
06/11/2023	1.073.025	-2,16%	13,985	13,485	14,0312	13,57
03/11/2023	1.428.145	1,65%	13,87	13,8314	14,3973	13,865
02/11/2023	1.674.513	4,61%	13,72	13,2751	13,695	13,61
01/11/2023	1.430.927	-5,52%	13,72	13,01	13,79	13,01
31/10/2023	2.109.886	5,94%	12,85	12,84	13,90	13,56
30/10/2023	1.561.308	-2,44%	13,16	12,59	13,26	12,80
27/10/2023	750.558	-3,39%	13,54	13,02	13,615	13,042
26/10/2023	890.904	-1,53%	13,68	13,415	13,79	13,50
25/10/2023	854.835	-2,35%	14,01	13,605	14,01	13,71
24/10/2023	1.625.344	4,46%	13,57	13,552	14,30	14,04
23/10/2023	1.186.170	0,00%	13,29	13,04	13,59	13,44
20/10/2023	1.769.036	2,13%	13,20	13,145	13,80	13,44
19/10/2023	2.520.942	-4,98%	13,805	12,9001	13,85	13,16
18/10/2023	1.748.550	-1,91%	14,04	13,8105	14,2487	13,85
17/10/2023	1.507.424	-2,15%	14,20	14,1007	14,8184	14,12
16/10/2023	1.567.628	-3,28%	15,78	14,15	14,93	14,43
13/10/2023	767.874	-1,13%	15,78	14,78	15,06	14,92
12/10/2023	1.392.961	-4,61%	15,78	14,82	15,77	15,09
11/10/2023	927.258	-1,13%	16,04	15,74	16,085	15,82
10/10/2023	1.417.690	3,90%	14,77	14,72	16,19	16,00
09/10/2023	929.633	2,12%	14,77	14,72	15,50	15,40