GameStop Corporation Class A (GME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.217.900	2,29%	18,03	17,7615	18,57	18,33
28/12/2022	3.170.926	-1,76%	18,30	16,9801	18,70	17,88
27/12/2022	1.856.429	-8,94%	19,93	18,00	19,96	18,285
23/12/2022	540.930	2,88%	19,78	19,6512	20,47	20,381
22/12/2022	2.405.889	-3,60%	20,37	18,50	20,49	19,82
21/12/2022	1.247.330	1,48%	20,40	20,18	20,8999	20,56
20/12/2022	1.765.569	1,71%	19,83	19,6238	21,32	20,26
19/12/2022	1.450.719	-4,23%	20,61	19,5925	20,87	19,92
16/12/2022	1.629.771	1,07%	20,475	20,01	21,115	20,80
15/12/2022	3.549.961	-1,71%	20,72	20,24	21,44	20,69
14/12/2022	1.898.802	0,24%	21,20	21,01	21,99	21,05
13/12/2022	2.654.314	-7,41%	23,79	20,825	23,6885	20,99
12/12/2022	1.390.378	0,27%	22,75	22,18	23,135	22,69
09/12/2022	2.083.183	-8,51%	24,58	22,59	24,58	22,68
08/12/2022	4.608.766	10,83%	22,00	21,97	24,99	24,67
07/12/2022	4.015.825	-4,32%	23,44	21,97	23,61	22,38
06/12/2022	13.612.095	-8,26%	25,50	23,11	25,56	23,45
05/12/2022	8.515.539	-7,06%	26,02	25,44	27,47	25,56
02/12/2022	8.156.710	3,01%	26,02	26,11	27,87	27,40
01/12/2022	15.451.452	1,49%	26,02	25,18	27,50	26,60
30/11/2022	5.403.923	2,38%	25,88	24,91	26,22	26,21
29/11/2022	3.440.424	1,23%	26,73	25,3261	26,35	25,60
28/11/2022	4.010.409	-3,36%	26,73	25,2101	26,43	25,29
25/11/2022	1.909.754	-1,99%	26,73	26,14	27,05	26,17
24/11/2022	4.540.412	1,52%	26,00	26,01	27,1234	26,70
23/11/2022	4.540.412	1,52%	26,00	26,01	27,1234	26,70
22/11/2022	7.286.265	4,53%	28,16	24,70	26,44	26,30
21/11/2022	7.372.993	-8,84%	28,16	24,855	27,8191	25,16
18/11/2022	5.284.170	-1,59%	28,16	26,84	28,6999	27,32
17/11/2022	4.421.829	2,32%	26,72	26,15	27,76	27,77
16/11/2022	3.580.093	-1,63%	26,72	26,37	27,35	27,14
15/11/2022	8.869.894	5,49%	26,72	26,27	28,24	27,48
14/11/2022	1.860.284	-0,19%	26,46	25,62	27,38	26,05
11/11/2022	1.568.955	3,90%	24,71	24,15	26,12	25,85
10/11/2022	2.426.366	6,02%	26,74	23,91	25,6969	24,50
09/11/2022	3.304.731	-7,68%	26,74	21,895	24,67	23,2101
08/11/2022	1.914.971	-2,41%	26,74	24,11	25,85	25,14
07/11/2022	1.231.911	-2,94%	26,74	24,81	26,30	25,73
04/11/2022	1.583.377	0,48%	26,74	25,34	27,015	26,415
03/11/2022	1.416.620	-1,24%	27,97	26,00	27,285	26,29
02/11/2022	1.691.886	-3,84%	27,97	26,50	28,75	27,30
01/11/2022	2.216.481	0,28%	31,22	27,62	29,6864	28,39
31/10/2022	11.321.975	0,53%	31,22	27,91	34,98	28,32
28/10/2022	3.644.444	8,60%	26,88	26,42	28,7895	28,16
27/10/2022	961.640	2,01%	26,37	25,2077	26,33	25,93
26/10/2022	1.608.932	-4,73%	26,37	25,32	27,4699	25,60
25/10/2022	3.393.080	8,46%	24,64	24,80	27,78	26,80
24/10/2022	1.283.898	-2,33%	25,02	24,12	25,19	24,71
21/10/2022	1.352.226	3,52%	24,23	24,105	25,33	25,2699
20/10/2022	2.146.002	-0,65%	27,10	24,07	25,449	24,38
19/10/2022	2.242.069	-7,99%	27,10	24,27	26,18	24,54
18/10/2022	2.079.708	2,56%	27,10	26,13	27,74	26,625
17/10/2022	1.179.503	5,40%	25,24	25,35	26,41	25,96
14/10/2022	1.173.668	-2,62%	25,00	24,70	26,3699	24,89
13/10/2022	1.454.158	0,79%	25,00	23,91	26,59	25,56
12/10/2022	1.423.062	0,36%	25,00	25,27	26,89	25,36
11/10/2022	1.761.481	1,08%	25,00	23,9501	26,30	25,27
10/10/2022	1.253.066	-1,54%	25,45	24,75	26,495	24,96
07/10/2022	1.158.935	-2,35%	25,75	24,43	25,84	25,38
06/10/2022	1.055.129	-1,48%	26,29	25,815	26,999	26,00
05/10/2022	1.135.816	-4,38%	27,00	25,43	27,15	26,39
04/10/2022	1.890.102	8,75%	26,0315	25,95	27,825	27,60
03/10/2022	1.028.006	1,00%	25,48	24,21	25,63	25,38
30/09/2022	1.200.089	-1,30%	27,17	24,44	25,81	25,13
29/09/2022	1.791.648	-6,99%	27,17	24,69	27,69	25,40
28/09/2022	1.054.349	4,52%	25,89	25,62	27,50	27,31
27/09/2022	1.841.569	6,74%	24,15	25,13	26,39	26,13
26/09/2022	1.526.931	-1,12%	24,15	24,12	25,87	24,76
23/09/2022	1.518.721	1,38%	24,15	24,06	25,1499	25,04
22/09/2022	1.858.060	-8,04%	27,15	24,38	27,2732	24,70
21/09/2022	1.755.231	-1,92%	28,43	26,77	28,9891	27,01
20/09/2022	1.264.182	-4,90%	28,43	27,175	29,33	27,54
19/09/2022	1.450.037	1,12%	28,43	28,15	29,6459	28,96
16/09/2022	1.651.831	0,11%	28,17	27,7807	28,79	28,64
15/09/2022	1.318.521	1,71%	27,88	27,97	29,0734	28,61
14/09/2022	1.524.163	1,19%	27,51	26,6516	28,4488	28,18
13/09/2022	1.630.466	-5,61%	27,50	27,3204	28,61	27,60
12/09/2022	2.696.822	1,14%	29,04	28,00	30,3399	29,25
09/09/2022	3.668.002	12,00%	26,30	26,118	29,08	28,93
08/09/2022	6.443.877	7,61%	24,93	24,0782	26,74	25,87
07/09/2022	5.034.951	4,61%	24,72	23,44	25,18	26,30
06/09/2022	3.060.876	-8,11%	28,26	24,6658	27,78	25,14
05/09/2022	1.976.145	-0,98%	28,26	26,95	28,74	27,36
02/09/2022	1.976.145	-0,98%	28,26	26,95	28,74	27,36
01/09/2022	2.483.258	-3,53%	28,04	26,95	28,9099	27,63
31/08/2022	2.106.441	-4,49%	29,30	28,26	29,96	28,50
30/08/2022	2.088.680	-5,42%	31,75	29,43	31,8713	29,84
29/08/2022	1.799.509	1,97%	30,49	30,39	32,7499	31,55
26/08/2022	1.740.711	-3,19%	31,685	30,63	32,38	30,94
25/08/2022	1.958.223	-1,66%	34,08	31,5014	32,89	31,96
24/08/2022	2.271.713	-3,01%	34,08	32,4509	34,935	32,5203
23/08/2022	2.159.572	-1,45%	34,805	33,4512	34,98	34,00
22/08/2022	2.415.161	-5,32%	39,30	34,20	36,20	34,55
19/08/2022	3.896.129	-3,80%	39,30	34,675	37,19	36,49
18/08/2022	2.732.328	-6,39%	39,30	37,33	40,07	37,93
17/08/2022	4.579.916	-3,96%	42,40	40,41	44,34	40,52
16/08/2022	11.497.335	6,26%	39,16	38,60	45,53	42,165
15/08/2022	2.384.809	-2,60%	39,70	38,8061	40,38	39,68
12/08/2022	2.362.446	2,92%	40,02	39,1503	41,43	40,60
11/08/2022	2.112.369	-2,67%	40,65	39,35	41,94	39,45