GameStop Corporation Class A (GME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	754.400	2,21%	16,89	16,81	17,26	17,15
26/09/2023	1.149.506	-4,81%	17,38	16,795	17,8175	16,82
25/09/2023	941.672	2,85%	17,00	16,85	17,72	17,67
22/09/2023	958.380	0,94%	17,13	17,00	17,34	17,18
21/09/2023	1.418.010	-2,85%	17,25	16,68	17,3025	17,02
20/09/2023	851.221	0,00%	17,46	17,45	17,93	17,52
19/09/2023	1.057.024	-0,23%	18,01	17,13	17,63	17,51
18/09/2023	1.549.649	-3,13%	18,01	17,35	18,06	17,65
15/09/2023	1.406.720	-0,60%	18,32	18,15	18,61	18,22
14/09/2023	1.419.291	3,43%	17,27	17,60	18,52	18,42
13/09/2023	1.480.966	3,25%	17,27	17,2847	17,93	17,79
12/09/2023	2.612.594	1,35%	17,57	17,19	18,50	17,25
11/09/2023	1.682.068	-3,90%	17,78	16,90	17,85	17,02
08/09/2023	2.457.432	-6,25%	19,06	17,35	18,50	17,71
07/09/2023	2.373.049	0,21%	19,06	17,61	19,3999	18,79
06/09/2023	1.915.417	-2,50%	19,06	18,43	19,145	18,75
05/09/2023	1.782.576	4,40%	18,43	18,26	19,3399	19,23
04/09/2023	966.722	-0,70%	18,73	18,32	18,73	18,42
01/09/2023	966.722	-0,70%	18,73	18,32	18,73	18,42
31/08/2023	1.767.589	0,98%	18,44	18,15	19,42	18,55
30/08/2023	880.666	0,71%	18,12	17,91	18,525	18,37
29/08/2023	1.305.444	3,81%	17,71	17,2519	18,55	18,24
28/08/2023	1.418.491	2,51%	17,34	17,2519	18,109	17,56
25/08/2023	1.524.974	4,71%	16,51	16,51	17,18	17,13
24/08/2023	1.635.510	-1,54%	17,13	16,18	16,98	16,63
23/08/2023	1.192.846	-1,57%	17,13	16,88	17,3269	16,9888
22/08/2023	1.703.395	-6,60%	18,52	17,25	18,62	17,26
21/08/2023	1.496.472	0,65%	18,29	18,20	18,8225	18,48
18/08/2023	926.463	-0,11%	18,80	18,17	18,65	18,36
17/08/2023	825.222	-0,54%	18,80	18,30	19,34	18,49
16/08/2023	1.360.491	-3,67%	19,19	18,55	19,34	18,62
15/08/2023	987.840	-3,16%	19,71	19,09	19,77	19,33
14/08/2023	1.472.245	-0,99%	19,71	19,08	20,01	19,99
11/08/2023	664.967	0,00%	20,07	19,97	20,37	20,19
10/08/2023	630.622	1,36%	20,05	19,87	20,29	20,20
09/08/2023	1.214.737	-3,91%	20,86	19,83	20,85	19,93
08/08/2023	634.424	-1,57%	20,725	20,29	20,895	20,74
07/08/2023	686.584	0,43%	20,91	20,48	21,24	21,07
04/08/2023	1.150.071	0,24%	20,85	20,8921	21,89	20,98
03/08/2023	574.347	0,48%	20,85	20,7436	21,18	20,93
02/08/2023	1.176.035	-2,88%	21,15	20,34	21,15	20,88
01/08/2023	1.100.849	-3,15%	22,00	21,26	22,00	21,50
31/07/2023	898.865	1,23%	22,00	21,72	22,38	22,20
28/07/2023	1.209.286	-1,31%	22,94	21,79	22,488	21,93
27/07/2023	1.414.291	-2,12%	22,94	22,14	23,49	22,22
26/07/2023	620.464	-0,66%	22,71	22,48	22,99	22,70
25/07/2023	732.959	-0,83%	23,05	22,53	23,06	22,85
24/07/2023	1.306.777	3,88%	22,46	22,21	23,04	23,04
21/07/2023	1.121.084	-3,19%	23,03	22,165	23,20	22,18
20/07/2023	930.034	-1,17%	22,99	22,66	23,22	22,90
19/07/2023	1.042.183	0,30%	23,27	22,96	23,55	23,15
18/07/2023	1.001.297	1,23%	22,795	22,73	23,7925	23,10
17/07/2023	950.934	-0,39%	22,88	22,70	23,30	22,8797
14/07/2023	940.605	-2,09%	23,46	22,94	23,7184	22,97
13/07/2023	788.255	0,16%	23,51	23,4216	23,98	23,4782
12/07/2023	781.864	-1,97%	23,21	23,44	24,31	23,44
11/07/2023	1.313.883	1,57%	23,21	23,2248	24,44	23,91
10/07/2023	1.532.510	3,66%	22,63	22,00	23,56	23,54
07/07/2023	1.115.632	-0,53%	22,985	22,6714	23,53	22,71
06/07/2023	996.697	-4,48%	24,58	22,82	23,50	22,83
05/07/2023	995.571	-4,06%	24,58	23,79	24,85	23,90
04/07/2023	797.640	2,68%	24,96	24,2276	25,10	24,9004
03/07/2023	796.328	2,68%	24,96	24,2276	25,10	24,90
30/06/2023	1.189.780	-2,61%	24,96	24,26	25,13	24,25
29/06/2023	1.428.027	-0,32%	23,46	24,31	25,47	24,90
28/06/2023	1.491.045	5,94%	23,46	23,4101	25,10	24,98
27/06/2023	979.282	2,43%	23,20	23,00	23,60	23,58
26/06/2023	1.230.936	-2,79%	23,46	22,91	24,03	23,04
23/06/2023	799.284	-1,60%	23,76	23,68	24,14	23,93
22/06/2023	836.831	-0,45%	24,78	23,76	24,32	24,32
21/06/2023	1.063.565	-0,61%	24,78	24,10	25,10	24,43
20/06/2023	1.379.032	0,12%	24,38	23,72	24,6461	24,59
19/06/2023	1.560.968	-1,13%	26,65	24,422	25,11	24,56
16/06/2023	1.560.968	-1,13%	26,65	24,422	25,11	24,56
15/06/2023	2.501.881	-3,46%	26,65	24,642	26,1696	24,81
14/06/2023	3.415.897	-4,64%	26,65	24,95	27,0785	25,70
13/06/2023	7.787.842	10,78%	26,23	25,04	27,65	26,92
12/06/2023	3.124.631	7,14%	22,865	22,7415	24,29	24,30
09/06/2023	4.744.831	5,41%	21,77	21,50	23,4189	22,60
08/06/2023	9.358.918	-18,35%	20,285	20,17	21,98	21,32
07/06/2023	5.548.024	6,44%	26,22	25,07	26,55	26,28
06/06/2023	1.797.857	1,56%	24,06	24,00	25,2404	24,69
05/06/2023	2.327.010	-1,02%	24,50	24,16	25,84	24,39
02/06/2023	1.513.540	2,24%	24,42	24,29	24,9299	24,64
01/06/2023	1.819.475	0,21%	24,10	23,78	24,66	24,10
31/05/2023	2.294.682	5,81%	23,325	23,31	24,69	24,05
30/05/2023	2.294.682	5,81%	23,325	23,31	24,69	24,60
29/05/2023	1.156.834	-0,43%	23,35	23,06	23,71	23,25
26/05/2023	1.156.834	-0,43%	23,35	23,06	23,71	23,25
25/05/2023	1.045.016	0,34%	23,06	22,71	23,6785	23,35
24/05/2023	868.675	0,48%	23,06	22,7338	23,52	23,27
23/05/2023	1.878.919	-4,34%	23,95	22,8003	23,855	23,16
22/05/2023	2.785.290	9,47%	22,03	21,99	24,36	24,15
19/05/2023	1.261.562	-4,43%	22,96	21,75	22,985	22,03
18/05/2023	872.329	0,66%	22,96	22,6824	23,30	23,02
17/05/2023	1.789.666	4,00%	22,02	21,895	23,2419	22,87
16/05/2023	1.050.470	1,57%	21,55	21,415	22,10	21,96
15/05/2023	978.921	4,50%	20,54	20,50	21,6331	21,62
12/05/2023	885.935	-0,91%	20,85	20,23	20,98	20,69
11/05/2023	731.646	0,58%	20,655	20,54	21,1307	20,88