Gartner Inc (IT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	17	0,00%	458,46	457,01	466,41	466,10
16/07/2024	135.065	2,44%	458,46	457,01	466,41	466,10
15/07/2024	125.073	-0,08%	455,37	454,05	459,635	455,02
12/07/2024	114.704	1,73%	450,32	449,745	458,177	455,38
11/07/2024	283.076	-0,20%	451,10	446,4089	454,71	447,62
10/07/2024	184.366	0,09%	446,59	438,54	449,36	448,51
09/07/2024	194.086	-0,23%	449,15	446,205	452,80	448,09
08/07/2024	154.848	-0,64%	447,40	448,09	452,90	449,14
05/07/2024	118.970	0,95%	447,40	444,14	452,66	452,01
04/07/2024	96.639	0,76%	446,12	442,31	448,955	449,50
03/07/2024	96.639	0,76%	446,12	442,31	448,955	449,50
02/07/2024	109.495	1,09%	442,76	442,60	448,49	446,12
01/07/2024	183.849	-1,72%	449,06	440,285	449,03	441,32
28/06/2024	153.657	0,90%	446,20	446,61	450,42	448,78
27/06/2024	147.390	-0,39%	447,69	443,20	448,74	444,769
26/06/2024	132.594	-0,76%	446,28	443,67	449,09	446,50
25/06/2024	144.315	-0,26%	451,13	447,29	452,78	449,91
24/06/2024	127.572	-0,23%	450,44	448,34	453,35	451,09
21/06/2024	177.996	0,37%	450,13	447,34	452,56	452,13
20/06/2024	203.261	0,94%	447,75	445,30	455,34	450,48
19/06/2024	269.591	0,82%	442,71	440,37	447,04	446,30
18/06/2024	166.828	0,82%	442,71	440,37	447,04	446,30
17/06/2024	258.642	2,43%	433,28	429,51	446,01	442,69
14/06/2024	257.427	-0,11%	431,51	429,505	433,65	432,21
13/06/2024	216.709	-0,71%	435,12	432,06	438,06	432,67
12/06/2024	239.521	0,44%	439,05	435,40	441,655	435,76
11/06/2024	324.896	-0,56%	435,52	429,94	437,615	433,85
10/06/2024	159.975	0,43%	435,04	433,445	438,64	436,30
07/06/2024	149.161	0,52%	431,51	430,174	437,10	434,44
06/06/2024	167.682	-0,86%	438,50	431,82	444,00	432,20
05/06/2024	147.170	1,83%	429,17	429,35	438,125	435,94
04/06/2024	157.619	0,97%	424,59	423,54	431,60	428,12
03/06/2024	204.619	1,03%	420,09	416,93	424,055	424,01
31/05/2024	224.229	1,25%	417,02	413,28	419,99	419,67
30/05/2024	313.042	-3,10%	431,31	412,71	434,69	414,48
29/05/2024	174.130	-1,60%	431,31	427,35	434,69	427,74
28/05/2024	174.114	-0,99%	445,36	432,33	441,23	434,70
27/05/2024	0	-1,49%	445,36	439,03	445,30	439,04
24/05/2024	178.265	-1,49%	445,36	439,03	445,30	439,04
23/05/2024	169.989	-1,38%	450,00	442,79	452,97	445,69
22/05/2024	136.729	0,57%	450,00	449,96	457,91	451,93
21/05/2024	193.855	-1,52%	454,65	447,17	454,40	449,35
20/05/2024	149.835	1,34%	449,93	449,42	457,66	456,30
17/05/2024	178.833	0,55%	449,93	447,29	451,99	450,26
16/05/2024	152.414	1,27%	442,99	442,6625	448,815	447,78
15/05/2024	223.040	1,26%	436,30	433,48	448,27	442,07
14/05/2024	167.927	-0,80%	440,00	433,48	444,15	436,57
13/05/2024	197.958	0,19%	440,00	436,49	442,38	440,09
10/05/2024	151.437	0,58%	439,93	436,55	440,00	439,27
09/05/2024	170.888	0,57%	435,13	427,705	436,55	436,75
08/05/2024	194.292	-0,65%	433,36	433,53	440,00	434,27
07/05/2024	140.379	0,17%	438,04	436,84	441,81	437,13
06/05/2024	151.362	1,81%	431,06	430,82	436,76	436,38
03/05/2024	231.938	2,29%	421,64	421,505	431,00	428,64
02/05/2024	281.633	-0,79%	412,73	414,765	423,82	419,04
01/05/2024	500.072	2,38%	412,73	412,77	428,92	422,39
30/04/2024	654.517	-8,04%	451,82	411,15	458,06	412,59
29/04/2024	364.338	-0,03%	448,85	445,895	453,35	448,65
26/04/2024	139.494	0,55%	448,85	448,42	453,21	448,78
25/04/2024	163.562	-1,05%	448,59	446,035	450,41	446,31
24/04/2024	103.594	0,18%	451,325	448,1176	453,59	451,06
23/04/2024	115.729	1,63%	446,34	445,66	452,31	450,26
22/04/2024	197.491	0,61%	441,23	441,96	447,55	443,06
19/04/2024	224.778	-2,05%	449,65	438,5901	451,00	440,38
18/04/2024	217.816	0,07%	448,44	446,90	452,73	449,61
17/04/2024	153.215	-1,93%	459,27	449,99	462,83	449,31
16/04/2024	213.925	-1,18%	466,93	455,535	460,815	458,13
15/04/2024	316.853	-0,40%	470,05	462,995	474,31	463,59
12/04/2024	134.428	-1,95%	470,05	462,9714	470,675	465,45
11/04/2024	143.435	2,36%	463,71	468,43	478,815	474,72
10/04/2024	102.322	-1,30%	464,735	463,26	468,51	463,78
09/04/2024	114.959	-0,42%	474,68	466,825	475,95	469,89
08/04/2024	99.085	0,32%	470,51	469,28	473,0499	471,87
05/04/2024	103.905	1,30%	465,33	466,16	472,535	470,36
04/04/2024	109.758	-1,64%	475,05	463,49	477,12	464,34
03/04/2024	91.199	0,56%	466,14	467,28	474,01	472,09
02/04/2024	114.327	-1,67%	473,92	465,50	477,06	469,48
01/04/2024	133.026	0,16%	474,01	474,6975	478,36	477,44
28/03/2024	155.228	-0,87%	483,05	476,02	484,98	476,67
27/03/2024	150.348	1,13%	479,07	476,53	481,65	480,84
26/03/2024	186.668	0,39%	474,725	473,14	482,31	475,45
25/03/2024	153.720	-1,20%	485,23	471,85	479,03	473,61
22/03/2024	107.920	-0,78%	485,23	477,62	485,915	479,34
21/03/2024	211.356	0,59%	479,98	475,47	486,54	483,11
20/03/2024	159.780	0,68%	479,05	475,29	482,2382	480,28
19/03/2024	92.006	0,48%	475,05	472,10	477,30	477,02
18/03/2024	125.192	0,80%	473,57	472,63	477,22	474,75
15/03/2024	117.532	0,43%	479,86	463,92	471,30	470,97
14/03/2024	178.972	-1,63%	479,86	468,04	479,00	468,94
13/03/2024	135.751	0,11%	474,68	471,24	476,95	476,70
12/03/2024	142.747	2,40%	466,72	465,58	476,89	476,16
11/03/2024	144.007	0,31%	463,05	462,34	468,06	465,00
08/03/2024	173.965	-1,37%	475,67	463,505	476,42	463,56
07/03/2024	311.345	0,22%	464,68	468,54	476,42	470,00
06/03/2024	115.291	1,90%	464,68	464,49	469,45	468,97
05/03/2024	116.851	-2,03%	467,03	456,30	474,645	460,23
04/03/2024	134.470	-0,37%	472,03	467,345	474,645	469,75
01/03/2024	114.602	1,27%	468,88	464,24	471,62	471,48
29/02/2024	167.713	-0,03%	468,88	459,6808	468,88	465,56
28/02/2024	121.741	1,01%	459,97	458,375	465,83	465,69