BiG | O banco que entende os seus valores.

Gartner Inc (IT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	1.265.257	2,83%	153,99	152,33	158,146	157,00
05/02/2026	2.151.593	-3,68%	155,50	150,37	157,96	152,03
04/02/2026	2.003.505	-1,46%	159,6225	149,2623	161,62	157,83
03/02/2026	4.373.329	-20,15%	161,53	139,18	161,85	160,16
02/02/2026	1.391.062	-3,44%	210,28	201,89	211,02	202,40
30/01/2026	840.932	-1,45%	210,20	207,01	214,57	209,61
29/01/2026	877.993	-5,88%	226,80	210,095	226,80	212,70
28/01/2026	509.429	-2,60%	228,7502	224,63	234,25	225,98
27/01/2026	539.172	-1,94%	237,70	229,15	237,70	232,00
26/01/2026	323.513	2,07%	230,62	230,62	236,97	236,58
23/01/2026	383.832	-2,26%	237,00	230,68	239,249	231,76
22/01/2026	419.642	2,01%	232,58	232,58	238,56	237,12
21/01/2026	594.260	4,78%	221,83	221,83	233,12	232,44
20/01/2026	975.694	-3,83%	222,94	221,16	230,2719	221,83
16/01/2026	425.944	0,13%	230,63	226,50	233,07	230,67
15/01/2026	523.459	-3,58%	239,8348	227,745	239,8348	230,38
14/01/2026	310.708	1,33%	235,90	235,79	242,88	238,93
13/01/2026	399.704	-2,69%	242,00	231,99	246,71	235,79
12/01/2026	360.870	-2,31%	248,02	241,63	248,71	242,30
09/01/2026	333.575	0,49%	248,38	247,78	252,63	248,02
08/01/2026	280.528	0,46%	245,67	243,78	249,9399	246,81
07/01/2026	423.311	0,36%	245,03	241,82	247,64	245,67
06/01/2026	522.635	2,26%	239,37	238,17	246,57	244,78
05/01/2026	480.327	0,99%	236,75	235,00	245,88	239,37
02/01/2026	497.317	-6,05%	255,93	236,895	255,93	237,03
31/12/2025	254.176	-0,91%	257,00	251,86	257,97	252,28
30/12/2025	338.810	0,31%	253,80	251,25	255,50	252,30
29/12/2025	244.044	0,47%	251,60	251,48	255,51	253,80
26/12/2025	231.322	0,57%	249,27	249,27	252,70	252,61
24/12/2025	160.397	0,43%	249,77	248,56	255,00	251,18
23/12/2025	414.263	-0,03%	253,639	248,635	253,639	250,38
22/12/2025	296.849	-0,12%	251,9019	249,64	253,80	250,46
19/12/2025	703.687	0,48%	251,49	246,85	253,52	250,76
18/12/2025	477.776	-0,68%	252,23	246,175	254,48	249,57
17/12/2025	443.248	1,60%	247,34	245,90	256,895	251,29
16/12/2025	476.512	0,40%	247,00	244,65	248,32	247,34
15/12/2025	668.149	5,33%	235,80	235,80	246,85	246,35
12/12/2025	415.183	0,53%	237,91	232,11	237,91	233,89
11/12/2025	304.776	0,76%	230,97	229,2024	235,50	232,66
10/12/2025	405.311	0,65%	225,04	225,04	232,48	230,88
09/12/2025	376.875	0,92%	227,32	226,07	232,18	229,38
08/12/2025	555.434	-1,08%	230,79	225,88	230,99	227,28
05/12/2025	328.714	-1,00%	233,00	228,49	233,8071	229,77
04/12/2025	323.542	0,08%	232,90	230,4416	235,25	232,10
03/12/2025	297.266	1,44%	230,00	227,63	232,7518	231,91
02/12/2025	457.899	-0,94%	231,25	227,19	231,25	228,62
01/12/2025	460.785	-0,89%	230,95	230,20	235,00	230,78
28/11/2025	214.192	0,64%	233,00	230,61	233,63	232,74
26/11/2025	315.227	-1,76%	236,00	230,89	236,04	231,25
25/11/2025	337.608	2,23%	229,69	229,07	236,11	235,38
24/11/2025	496.660	-1,68%	235,48	227,03	236,19	230,24
21/11/2025	727.497	4,43%	225,93	223,07	240,245	234,18
20/11/2025	400.663	-0,78%	229,00	222,60	229,00	224,13
19/11/2025	457.911	-0,24%	227,95	222,85	228,32	225,89
18/11/2025	462.043	-0,30%	225,99	223,02	227,785	226,32
17/11/2025	332.160	-1,95%	230,68	225,53	230,8999	226,89
14/11/2025	359.524	0,37%	229,17	229,17	233,57	231,03
13/11/2025	524.383	0,02%	229,98	225,65	234,10	230,17
12/11/2025	365.197	-0,61%	232,74	229,81	233,89	230,13
11/11/2025	349.813	1,27%	228,91	225,60	232,65	231,54
10/11/2025	355.010	-0,84%	233,83	226,23	233,83	228,64
07/11/2025	364.554	1,76%	224,75	222,75	230,57	230,57
06/11/2025	451.495	-4,62%	236,73	222,54	238,725	226,44
05/11/2025	619.673	4,40%	227,5499	224,96	237,44	237,12
04/11/2025	869.879	-7,65%	250,42	223,23	254,40	227,17
03/11/2025	572.035	-0,97%	249,50	241,80	249,50	245,92
31/10/2025	389.417	-0,14%	247,00	244,50	249,38	248,34
30/10/2025	330.862	-0,54%	248,37	247,61	252,00	248,40
29/10/2025	480.799	-1,17%	251,69	247,24	255,00	249,74
28/10/2025	569.596	-1,13%	255,48	252,23	256,17	252,70
27/10/2025	405.098	2,15%	252,50	251,01	257,65	255,58
24/10/2025	255.295	-0,28%	252,18	249,95	254,50	250,21
23/10/2025	465.247	-0,04%	251,00	246,66	251,84	250,92
22/10/2025	533.139	-2,77%	254,75	250,935	257,28	251,03
21/10/2025	677.160	7,80%	240,00	239,125	261,10	258,17
20/10/2025	361.080	1,59%	239,87	236,50	240,3899	239,48
17/10/2025	854.875	-0,19%	236,18	234,00	238,575	235,73
16/10/2025	454.958	-0,26%	239,99	234,71	242,32	236,18
15/10/2025	436.412	-4,02%	246,73	234,43	248,10	236,79
14/10/2025	343.874	0,59%	241,77	241,36	249,45	246,73
13/10/2025	415.220	2,47%	243,09	237,14	245,95	245,36
10/10/2025	377.367	-1,97%	245,25	239,45	247,36	239,45
09/10/2025	414.915	0,21%	244,50	243,0391	249,19	244,50
08/10/2025	506.137	-0,52%	246,50	242,11	248,6251	243,99
07/10/2025	701.478	-4,35%	251,00	245,05	258,05	245,27
06/10/2025	454.262	-0,30%	256,93	255,375	262,00	256,43
03/10/2025	453.323	-0,01%	257,45	255,26	261,825	257,20
02/10/2025	596.666	2,48%	251,99	250,31	258,20	257,23
01/10/2025	1.365.608	-4,52%	263,3849	242,26	265,05	251,00
30/09/2025	1.199.961	0,74%	261,19	258,23	265,00	262,87
29/09/2025	610.106	-1,11%	265,08	260,76	265,10	261,19
26/09/2025	692.967	0,61%	262,40	260,94	265,835	264,09
25/09/2025	1.068.919	-0,15%	259,70	255,02	263,05	262,40
24/09/2025	667.645	1,89%	257,99	256,685	263,41	262,82
23/09/2025	754.849	-0,83%	260,99	255,57	263,0907	257,98
22/09/2025	701.101	1,50%	255,01	253,96	262,31	260,13
19/09/2025	1.126.776	1,39%	253,50	252,33	257,3299	256,39
18/09/2025	1.196.561	-0,36%	254,74	251,455	257,4899	253,02
17/09/2025	519.777	1,23%	250,88	250,88	256,60	253,92
16/09/2025	1.217.414	1,61%	247,26	244,99	251,87	250,88