Gartner Inc (IT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	145.668	0,42%	346,11	348,13	355,605	353,60
05/10/2023	137.140	1,39%	343,83	345,58	353,34	352,14
04/10/2023	158.797	1,55%	343,83	341,93	347,74	347,01
03/10/2023	115.168	-1,25%	345,87	340,649	347,40	341,67
02/10/2023	168.614	0,78%	348,12	343,295	350,13	346,29
29/09/2023	213.853	-0,74%	348,12	343,41	349,825	343,87
28/09/2023	261.972	-0,79%	351,59	340,63	349,18	346,43
27/09/2023	185.205	-0,22%	351,59	348,695	354,89	349,22
26/09/2023	200.133	-2,18%	357,75	349,49	359,425	350,10
25/09/2023	209.614	0,21%	356,55	354,265	359,425	357,01
22/09/2023	241.346	2,05%	349,415	349,625	357,49	356,36
21/09/2023	199.890	-2,23%	353,07	349,17	354,35	349,265
20/09/2023	224.937	0,66%	356,185	354,03	360,485	357,04
19/09/2023	182.222	0,82%	350,24	348,81	355,48	354,71
18/09/2023	178.782	0,53%	349,08	343,19	357,33	352,01
15/09/2023	346.385	-1,80%	353,805	343,19	355,05	350,09
14/09/2023	178.356	0,95%	353,805	354,02	358,02	356,555
13/09/2023	289.691	0,91%	348,15	350,395	353,425	353,44
12/09/2023	143.364	0,05%	348,15	347,21	353,225	350,58
11/09/2023	129.579	-1,07%	355,05	349,77	357,365	350,37
08/09/2023	132.500	0,07%	355,05	353,15	357,315	354,24
07/09/2023	162.264	1,01%	350,38	347,79	355,33	354,11
06/09/2023	109.492	0,04%	348,44	348,559	351,71	350,50
05/09/2023	166.926	0,12%	348,25	346,63	350,785	350,46
04/09/2023	96.790	0,04%	352,03	348,92	351,16	349,835
01/09/2023	96.790	0,04%	352,03	348,92	351,16	349,835
31/08/2023	145.229	-0,59%	354,32	349,49	354,41	349,58
30/08/2023	84.771	0,73%	348,98	348,29	351,915	351,53
29/08/2023	88.946	1,33%	343,58	343,8061	350,10	349,06
28/08/2023	111.945	0,59%	344,04	342,22	346,18	344,50
25/08/2023	108.461	0,95%	339,39	338,855	344,82	342,48
24/08/2023	161.697	-0,09%	340,575	339,30	342,71	339,33
23/08/2023	104.144	2,09%	335,00	334,55	339,985	339,57
22/08/2023	122.449	0,15%	332,95	332,06	335,865	332,61
21/08/2023	123.642	1,20%	327,95	326,00	333,36	332,08
18/08/2023	139.591	0,43%	331,50	326,00	330,63	328,26
17/08/2023	126.455	-1,18%	331,50	326,33	333,3475	327,14
16/08/2023	119.180	-0,93%	334,31	330,56	335,25	331,055
15/08/2023	139.844	-1,41%	338,84	333,575	338,15	334,09
14/08/2023	116.561	-0,35%	338,67	337,905	341,33	338,77
11/08/2023	151.387	0,58%	338,26	337,27	341,94	339,835
10/08/2023	208.065	-0,21%	339,195	336,32	341,81	337,69
09/08/2023	151.958	0,45%	337,23	335,295	339,99	338,66
08/08/2023	153.631	-1,31%	339,69	334,425	343,10	337,215
07/08/2023	214.017	1,44%	338,505	336,67	342,80	341,67
04/08/2023	298.280	-1,01%	341,975	336,67	344,495	337,24
03/08/2023	441.418	-0,08%	338,22	336,14	341,56	340,53
02/08/2023	549.829	-0,96%	341,29	334,92	341,45	340,63
01/08/2023	511.895	-2,66%	343,25	334,43	344,775	344,19
31/07/2023	277.966	0,91%	351,97	350,345	353,98	354,06
28/07/2023	168.338	-0,79%	357,17	348,195	356,415	350,95
27/07/2023	138.321	-0,95%	362,17	353,25	359,53	353,76
26/07/2023	139.024	-1,78%	362,17	356,76	362,765	357,355
25/07/2023	95.157	1,85%	355,50	355,29	364,95	363,82
24/07/2023	89.626	0,38%	356,90	356,1375	359,93	357,19
21/07/2023	111.471	-0,44%	361,56	354,6817	360,755	355,87
20/07/2023	189.519	-2,76%	364,82	356,85	365,17	357,535
19/07/2023	129.229	-1,64%	373,97	367,15	377,88	367,92
18/07/2023	148.879	0,84%	369,79	368,31	374,79	374,185
17/07/2023	143.566	2,24%	359,89	364,255	371,70	370,80
14/07/2023	100.811	0,32%	359,89	360,535	364,39	362,47
13/07/2023	119.579	0,86%	358,30	359,59	363,36	361,35
12/07/2023	173.107	1,06%	357,75	355,8601	360,125	358,32
11/07/2023	130.294	0,85%	352,86	350,48	354,77	354,78
10/07/2023	136.972	1,15%	345,40	347,125	353,27	351,73
07/07/2023	136.546	-0,57%	345,40	344,69	351,20	347,74
06/07/2023	191.994	0,84%	345,40	342,01	349,96	349,92
05/07/2023	119.133	0,00%	344,535	342,4168	347,64	347,09
04/07/2023	174.037	-0,92%	344,82	342,515	349,575	347,08
03/07/2023	174.037	-0,92%	344,82	342,515	349,575	347,08
30/06/2023	176.330	2,30%	344,82	343,71	351,98	350,43
29/06/2023	185.464	1,16%	340,29	336,79	343,32	342,47
28/06/2023	215.619	-0,09%	338,705	336,33	342,99	338,77
27/06/2023	314.345	0,66%	337,87	334,40	341,275	339,14
26/06/2023	229.848	-0,37%	342,56	336,405	341,46	336,93
23/06/2023	267.009	-2,21%	342,56	338,26	344,8761	338,31
22/06/2023	209.918	-1,27%	353,36	344,99	350,43	346,01
21/06/2023	187.667	-0,83%	353,36	349,11	352,58	350,44
20/06/2023	246.289	-0,89%	359,72	351,84	357,84	353,365
19/06/2023	395.598	0,13%	359,72	354,32	363,12	356,64
16/06/2023	395.598	0,13%	359,72	354,32	363,12	356,64
15/06/2023	244.911	1,05%	352,70	353,365	358,01	356,07
14/06/2023	233.871	-0,73%	353,16	350,06	357,44	352,27
13/06/2023	230.943	0,76%	353,16	353,08	357,49	355,03
12/06/2023	195.049	2,28%	346,005	345,86	353,7625	352,40
09/06/2023	230.159	0,16%	345,05	343,43	348,29	344,55
08/06/2023	187.062	1,33%	340,70	340,58	345,13	343,96
07/06/2023	363.222	0,02%	342,77	333,445	341,52	339,45
06/06/2023	279.249	-1,22%	342,77	338,82	346,18	339,32
05/06/2023	352.941	-0,42%	344,135	338,12	344,9673	343,55
02/06/2023	187.518	1,41%	340,89	342,52	347,11	345,04
01/06/2023	310.652	-0,77%	340,89	333,77	341,74	340,225
31/05/2023	263.358	-0,19%	347,58	340,96	349,01	342,62
30/05/2023	263.358	-0,19%	347,58	340,96	349,01	342,62
29/05/2023	252.579	1,53%	340,19	338,88	346,45	343,41
26/05/2023	252.579	1,53%	340,19	338,88	346,45	343,41
25/05/2023	365.509	2,61%	331,79	329,57	340,99	338,15
24/05/2023	203.234	1,31%	329,90	324,13	330,84	329,55
23/05/2023	224.366	-1,84%	329,90	324,94	329,96	325,29
22/05/2023	268.514	0,21%	332,85	327,09	334,36	331,45