Gartner Inc (IT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	151.369	1,26%	448,36	448,45	452,92	452,27
27/12/2023	90.085	0,04%	448,36	444,34	447,92	446,63
26/12/2023	134.265	0,00%	442,90	443,53	447,66	446,47
22/12/2023	119.678	0,71%	443,48	442,065	449,01	446,49
21/12/2023	309.719	0,17%	450,22	439,84	446,11	443,34
20/12/2023	165.819	-1,75%	450,22	442,883	451,635	442,59
19/12/2023	190.718	0,18%	448,51	447,508	453,5637	450,48
18/12/2023	527.240	1,18%	445,47	446,665	450,465	449,68
15/12/2023	467.769	-2,11%	452,80	444,16	455,00	444,42
14/12/2023	463.929	-2,58%	466,59	453,86	468,3099	454,01
13/12/2023	238.675	1,18%	461,89	461,345	469,58	466,05
12/12/2023	215.067	0,66%	443,945	457,00	463,90	460,62
11/12/2023	306.246	1,24%	443,945	447,94	459,97	457,60
08/12/2023	208.538	1,35%	443,945	445,11	453,185	452,00
07/12/2023	227.385	0,91%	443,03	442,13	447,29	446,00
06/12/2023	197.948	1,65%	435,95	438,99	442,44	442,00
05/12/2023	121.169	-1,08%	435,95	433,43	439,17	434,83
04/12/2023	201.672	-0,35%	439,48	435,19	441,58	439,58
01/12/2023	207.120	1,45%	434,82	426,83	441,73	441,14
30/11/2023	213.256	1,10%	430,71	426,83	435,30	434,85
29/11/2023	146.957	0,33%	429,67	430,135	434,41	430,12
28/11/2023	116.318	-0,62%	430,32	428,66	433,90	428,69
27/11/2023	165.359	1,06%	426,18	427,09	432,76	431,36
24/11/2023	80.136	-0,35%	428,47	423,53	428,965	426,85
23/11/2023	134.188	-0,48%	430,58	426,875	432,69	425,76
22/11/2023	133.482	0,13%	430,58	426,875	432,69	428,34
21/11/2023	140.439	0,76%	416,97	426,00	429,88	427,79
20/11/2023	187.457	1,67%	416,97	418,22	424,989	424,58
17/11/2023	265.826	-0,59%	419,26	415,90	422,6905	417,61
16/11/2023	260.324	0,56%	417,78	417,05	421,955	420,10
15/11/2023	277.384	-1,03%	420,50	417,365	425,96	417,78
14/11/2023	201.195	1,84%	418,07	416,50	424,12	422,13
13/11/2023	220.778	0,70%	410,76	410,58	416,28	414,50
10/11/2023	191.375	2,56%	400,91	403,41	412,41	411,63
09/11/2023	193.790	0,05%	400,91	397,43	403,74	401,35
08/11/2023	264.686	0,82%	397,54	392,49	401,42	401,14
07/11/2023	419.897	1,36%	393,05	392,49	400,90	397,89
06/11/2023	372.935	1,52%	388,00	382,27	393,98	392,57
03/11/2023	988.982	14,55%	365,99	360,22	401,181	386,71
02/11/2023	365.896	1,71%	334,00	333,06	338,11	337,59
01/11/2023	289.957	-0,04%	331,32	330,00	334,23	331,92
31/10/2023	264.666	0,72%	331,53	329,20	333,3425	332,04
30/10/2023	237.536	1,20%	325,77	324,98	330,935	329,67
27/10/2023	141.972	-1,42%	328,10	323,61	330,2089	324,7469
26/10/2023	225.595	-0,67%	332,04	328,975	334,405	329,43
25/10/2023	165.266	-1,67%	345,93	330,07	336,70	331,66
24/10/2023	260.701	-1,53%	345,93	334,51	345,47	337,30
23/10/2023	206.205	-1,79%	345,24	342,33	347,91	342,53
20/10/2023	292.943	-1,21%	353,625	347,34	354,85	348,76
19/10/2023	249.142	0,92%	353,48	351,775	358,30	353,03
18/10/2023	199.984	-0,54%	351,79	349,79	353,8198	349,82
17/10/2023	240.227	-0,90%	359,43	350,64	354,15	351,73
16/10/2023	227.563	-0,92%	359,43	352,43	360,63	354,94
13/10/2023	246.024	0,09%	357,53	355,01	359,842	358,22
12/10/2023	232.555	-0,81%	358,605	357,68	362,57	357,90
11/10/2023	193.745	1,41%	358,605	355,14	361,49	360,82
10/10/2023	229.436	0,50%	354,22	352,955	357,45	355,82
09/10/2023	179.033	0,13%	346,11	348,13	355,10	354,06