GameStop Corporation Class A (GME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
10/05/2023	831.669	2,47%	20,37	20,42	20,96	20,74
09/05/2023	670.729	-1,32%	20,22	20,13	20,6434	20,24
08/05/2023	1.050.931	0,44%	20,50	19,97	20,99	20,51
05/05/2023	1.694.558	5,01%	19,64	19,5146	20,8793	20,32
04/05/2023	848.296	1,96%	19,27	18,9183	19,61	19,27
03/05/2023	1.147.452	1,72%	18,54	18,565	19,20	18,90
02/05/2023	781.790	0,16%	18,44	18,07	18,58	18,58
01/05/2023	949.019	-3,84%	19,11	18,46	19,25	18,55
28/04/2023	1.040.120	1,85%	18,89	18,89	19,718	19,29
27/04/2023	915.921	2,20%	18,78	18,72	19,33	19,06
26/04/2023	842.847	-1,84%	18,97	18,65	19,23	18,65
25/04/2023	919.797	-4,62%	19,71	18,91	20,04	19,01
24/04/2023	1.119.672	-2,64%	20,16	19,81	20,41	19,95
21/04/2023	880.260	1,34%	20,18	20,10	20,61	20,49
20/04/2023	1.261.406	-5,16%	20,86	20,06	21,56	20,21
19/04/2023	1.015.509	-1,39%	21,335	20,9602	21,87	21,31
18/04/2023	1.100.830	-2,69%	22,10	21,50	22,32	21,68
17/04/2023	678.472	-0,80%	22,25	22,14	22,68	22,28
14/04/2023	880.325	-0,40%	22,79	22,32	23,25	22,46
13/04/2023	644.024	1,30%	22,50	22,34	22,835	22,55
12/04/2023	777.714	-1,90%	22,84	22,27	23,28	22,26
11/04/2023	935.238	1,43%	22,57	22,42	23,165	22,69
10/04/2023	859.079	-0,85%	21,99	21,82	22,4015	22,21
06/04/2023	915.989	1,50%	21,88	21,771	22,67	22,40
05/04/2023	1.407.607	-1,25%	22,45	21,23	22,46	22,07
04/04/2023	1.466.822	-3,54%	22,75	22,0901	23,12	22,35
03/04/2023	1.724.555	0,65%	23,01	22,66	23,85	23,17
31/03/2023	1.630.430	2,31%	22,42	22,15	23,065	23,02
30/03/2023	1.676.349	-0,05%	22,64	22,1076	22,83	22,45
29/03/2023	1.898.634	-2,98%	23,00	22,22	23,69	22,46
28/03/2023	2.399.119	0,57%	22,95	22,22	23,54	23,13
27/03/2023	1.879.742	-4,09%	24,06	22,70	23,99	23,00
24/03/2023	3.551.199	6,16%	22,28	22,10	23,99	23,97
23/03/2023	4.665.907	-5,74%	22,64	22,135	24,59	22,50
22/03/2023	26.543.157	35,81%	26,64	23,05	27,00	23,97
21/03/2023	2.072.180	4,33%	17,17	17,1427	18,3718	17,60
20/03/2023	2.044.404	1,63%	16,66	16,25	17,27	16,87
17/03/2023	1.514.243	-1,07%	16,68	15,9193	16,72	16,58
16/03/2023	1.341.075	3,76%	16,03	15,53	16,7689	16,55
15/03/2023	1.660.736	-5,68%	16,52	15,695	16,69	15,95
14/03/2023	1.117.680	0,96%	17,31	16,41	17,40	16,91
13/03/2023	1.104.196	-2,90%	16,81	16,52	17,3531	16,75
10/03/2023	1.105.554	-1,54%	17,61	16,85	17,7657	17,25
09/03/2023	1.065.344	-3,96%	18,06	17,475	18,38	17,45
08/03/2023	1.036.860	0,61%	18,03	17,6301	18,38	18,17
07/03/2023	819.148	-3,16%	18,56	18,0683	18,835	18,06
06/03/2023	1.061.341	0,11%	18,55	18,53	19,50	18,72
03/03/2023	979.320	2,80%	18,22	18,1001	19,10	18,70
02/03/2023	900.131	0,55%	18,00	17,62	18,40	18,25
01/03/2023	1.512.487	-4,21%	18,93	18,14	19,09	18,42
28/02/2023	930.350	0,68%	19,14	18,955	19,5162	19,23
27/02/2023	1.419.936	-2,25%	19,75	18,89	19,70	19,10
24/02/2023	740.050	-2,98%	19,765	19,55	20,07	19,54
23/02/2023	928.999	-1,85%	20,66	19,55	20,86	20,14
22/02/2023	758.344	-0,68%	20,60	20,3331	21,1737	20,52
21/02/2023	1.050.358	-5,37%	21,32	20,63	21,83	20,81
20/02/2023	1.142.799	1,81%	21,27	21,15	22,06	21,99
17/02/2023	1.142.799	1,81%	21,27	21,15	22,06	21,99
16/02/2023	1.482.853	-0,92%	21,26	20,85	22,42	21,60
15/02/2023	2.886.772	9,71%	19,78	19,59	21,79	21,80
14/02/2023	1.011.249	0,91%	19,37	19,11	20,01	19,87
13/02/2023	880.517	2,18%	19,30	19,01	19,94	19,69
10/02/2023	1.211.378	-2,03%	19,56	19,05	20,0399	19,27
09/02/2023	1.621.864	-6,59%	21,34	19,67	21,645	19,71
08/02/2023	1.038.729	-1,23%	21,33	20,6105	21,54	20,96
07/02/2023	3.642.143	-10,94%	23,02	20,50	23,09	21,25
06/02/2023	3.534.676	7,24%	21,935	21,89	24,88	23,86
03/02/2023	1.729.816	-2,56%	22,00	21,80	23,9261	22,12
02/02/2023	2.819.031	3,99%	22,51	22,22	24,39	22,70
01/02/2023	1.689.465	-0,18%	21,66	20,55	22,12	21,83
31/01/2023	1.079.515	2,92%	21,30	21,35	22,05	21,87
30/01/2023	1.972.461	-6,88%	22,49	21,13	23,48	21,25
27/01/2023	4.272.228	14,04%	19,84	19,4176	23,31	22,82
26/01/2023	1.300.912	-1,38%	20,61	19,38	21,1601	19,95
25/01/2023	1.223.834	-5,47%	20,55	19,55	20,84	20,23
24/01/2023	899.334	-1,20%	21,10	21,00	22,0869	21,40
23/01/2023	2.941.991	10,45%	19,47	19,397	22,49	21,66
20/01/2023	1.424.051	2,68%	18,965	18,90	20,0699	19,55
19/01/2023	1.788.771	-8,42%	20,415	18,82	20,415	19,04
18/01/2023	2.173.499	-4,63%	21,97	20,50	22,135	20,79
17/01/2023	1.857.302	6,39%	20,42	20,38	21,94	21,80
16/01/2023	2.281.124	-1,12%	19,91	19,80	21,11	20,40
13/01/2023	2.281.124	-1,12%	19,91	19,80	21,11	20,40
12/01/2023	2.338.001	8,40%	19,19	18,34	20,62	20,64
11/01/2023	3.721.927	7,15%	18,19	17,8744	20,04	19,04
10/01/2023	1.575.686	7,94%	16,30	16,25	18,08	17,68
09/01/2023	1.135.010	-0,49%	16,63	16,36	17,13	16,38
06/01/2023	1.959.930	0,62%	16,12	15,42	16,57	16,32
05/01/2023	2.576.428	-6,47%	17,05	15,89	17,26	16,20
04/01/2023	1.718.991	0,70%	17,33	16,90	17,93	17,32
03/01/2023	2.826.877	-6,01%	18,65	17,091	19,26	17,35
02/01/2023	1.132.782	0,71%	17,955	17,91	18,57	18,46
30/12/2022	1.132.782	0,71%	17,955	17,91	18,57	18,46