Gartner Inc (IT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,55%	449,93	447,29	451,99	450,26
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
27/02/2024	116.372	0,02%	459,36	458,375	461,47	461,05
26/02/2024	104.154	0,07%	460,00	458,98	462,73	460,97
23/02/2024	134.816	1,58%	446,43	455,39	461,965	460,64
22/02/2024	144.069	2,88%	446,43	447,97	455,40	453,46
21/02/2024	202.605	-0,95%	441,35	437,38	450,40	440,76
20/02/2024	253.625	-0,81%	447,70	441,21	450,40	445,00
19/02/2024	131.175	-1,15%	452,89	448,94	456,82	448,61
16/02/2024	131.175	-1,15%	452,89	448,94	456,82	448,61
15/02/2024	247.406	0,88%	442,94	450,52	455,565	453,81
14/02/2024	196.580	0,81%	442,94	446,97	452,79	449,86
13/02/2024	189.931	-1,05%	462,85	440,16	447,91	446,24
12/02/2024	265.837	-2,71%	462,85	449,27	461,795	450,97
09/02/2024	176.791	1,61%	451,805	449,22	465,02	463,52
08/02/2024	230.774	1,39%	451,805	449,22	456,37	456,18
07/02/2024	630.374	-2,55%	454,75	448,365	458,61	449,95
06/02/2024	637.362	-1,72%	438,50	431,00	466,03	461,70
05/02/2024	197.448	-0,02%	468,70	464,525	471,315	469,79
02/02/2024	262.303	0,62%	467,12	462,345	471,72	469,89
01/02/2024	178.492	2,09%	460,83	456,635	467,01	467,01
31/01/2024	169.470	-1,74%	460,85	456,92	464,255	457,44
30/01/2024	125.105	0,40%	461,385	464,33	470,10	465,54
29/01/2024	94.742	0,62%	461,385	459,09	463,60	463,69
26/01/2024	90.156	-0,08%	459,99	458,585	464,30	460,83
25/01/2024	140.593	-0,41%	467,73	457,01	467,06	461,19
24/01/2024	109.629	-0,67%	471,56	463,03	471,435	463,08
23/01/2024	150.659	-0,38%	468,31	463,54	469,39	466,22
22/01/2024	156.026	0,67%	468,05	465,13	470,495	468,00
19/01/2024	224.391	0,39%	463,99	460,56	466,18	464,88
18/01/2024	285.916	1,92%	451,66	455,62	463,209	463,09
17/01/2024	297.561	0,28%	451,66	450,41	455,72	454,38
16/01/2024	216.213	-0,24%	451,665	450,69	456,598	453,10
15/01/2024	191.650	2,15%	442,34	444,28	454,645	454,21
12/01/2024	191.650	2,15%	442,34	444,28	454,645	454,21
11/01/2024	144.415	0,70%	442,34	436,00	444,9125	444,66
10/01/2024	161.494	1,05%	439,95	439,02	442,30	441,56
09/01/2024	119.376	0,27%	426,11	431,9125	437,1759	436,98
08/01/2024	152.508	2,46%	426,11	425,865	435,82	435,82
05/01/2024	130.652	-0,27%	426,30	424,78	430,08	425,37
04/01/2024	155.826	-0,23%	426,655	427,325	430,98	426,54
03/01/2024	226.591	-2,22%	452,22	427,325	436,715	427,54
02/01/2024	212.386	-3,07%	452,22	434,96	449,0899	437,25
29/12/2023	107.682	-0,26%	452,22	449,85	454,89	451,11