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 > >>
15/09/2025	1.387.280	-0,08%	249,33	246,59	253,29	246,89
12/09/2025	1.273.543	2,53%	243,51	242,915	247,84	247,33
11/09/2025	752.421	3,64%	233,13	233,01	242,00	241,12
10/09/2025	657.627	-5,43%	246,55	231,33	247,10	232,59
09/09/2025	472.955	0,04%	246,80	241,58	246,80	246,28
08/09/2025	639.402	0,13%	250,00	239,76	250,00	246,26
05/09/2025	597.827	3,88%	237,15	237,15	246,06	245,91
04/09/2025	643.518	-3,47%	246,99	236,285	246,99	236,73
03/09/2025	505.397	-1,33%	251,10	245,06	251,10	247,58
02/09/2025	507.703	-0,11%	248,30	246,995	251,06	250,91
29/08/2025	397.469	1,40%	248,70	247,055	251,37	251,19
28/08/2025	424.663	0,46%	246,86	245,15	248,61	247,73
27/08/2025	545.645	1,33%	243,13	242,47	246,36	246,36
26/08/2025	664.054	0,67%	241,83	241,10	244,7399	243,13
25/08/2025	640.928	-3,38%	249,00	241,25	249,50	241,47
22/08/2025	578.000	2,13%	245,31	245,31	252,23	249,90
21/08/2025	1.105.626	0,19%	239,23	239,23	247,38	244,66
20/08/2025	700.730	0,47%	242,50	242,06	248,79	244,20
19/08/2025	679.747	1,65%	239,11	239,11	248,125	242,88
18/08/2025	1.058.711	0,11%	239,00	237,88	242,20	238,94
15/08/2025	901.893	-1,80%	244,00	238,63	245,03	238,69
14/08/2025	1.081.367	0,17%	242,99	237,81	244,70	243,07
13/08/2025	837.310	5,79%	230,22	229,74	242,69	242,66
12/08/2025	861.929	1,51%	227,48	223,65	229,67	229,39
11/08/2025	1.112.771	-1,32%	229,10	225,79	235,40	225,98
08/08/2025	1.189.428	-0,30%	232,00	227,1423	233,10	229,00
07/08/2025	1.584.195	-5,75%	244,2997	228,90	246,73	229,69
06/08/2025	1.413.538	-0,09%	244,10	240,67	250,50	243,71
05/08/2025	2.542.172	-27,53%	260,00	231,00	263,89	243,93
04/08/2025	887.910	2,53%	332,00	330,20	337,285	336,71
01/08/2025	627.625	-2,99%	338,65	326,94	338,65	328,54
31/07/2025	416.589	-1,48%	344,80	337,40	345,50	338,65
30/07/2025	284.547	-1,93%	350,05	342,14	351,98	343,80
29/07/2025	464.963	-0,59%	356,62	348,81	357,3299	350,40
28/07/2025	272.720	-1,17%	356,91	352,47	357,48	352,47
25/07/2025	377.043	0,14%	354,11	354,11	359,355	356,64
24/07/2025	258.973	-0,51%	356,58	354,11	360,02	356,14
23/07/2025	366.655	0,41%	355,89	353,57	360,4925	357,98
22/07/2025	643.505	0,97%	356,965	352,29	360,4925	356,52
21/07/2025	542.757	-0,65%	357,28	352,29	357,28	353,10
18/07/2025	567.076	-1,66%	361,41	352,37	368,73	355,40
17/07/2025	578.658	-0,60%	360,70	352,37	368,73	361,41
16/07/2025	799.038	1,03%	360,125	356,70	374,90	363,58
15/07/2025	586.013	-3,59%	375,00	358,51	377,06	359,87
14/07/2025	597.016	-0,30%	373,50	370,69	375,84	373,28
11/07/2025	429.886	-3,45%	391,95	373,995	394,09	374,40
10/07/2025	376.592	-1,69%	399,84	386,75	401,60	387,78
09/07/2025	312.073	-1,18%	401,655	390,8921	403,955	394,44
08/07/2025	208.281	-0,15%	400,11	395,00	403,955	399,15
07/07/2025	390.957	-0,14%	400,28	395,00	401,79	399,73
04/07/2025	155.186	1,22%	399,66	395,175	402,2525	400,28
03/07/2025	155.020	1,22%	407,31	392,185	407,235	400,30
02/07/2025	410.522	-2,77%	406,70	392,185	409,76	395,44
01/07/2025	693.893	0,61%	404,28	401,465	409,76	406,70
30/06/2025	424.884	0,36%	403,98	402,12	406,68	404,22
27/06/2025	307.978	-0,54%	404,49	398,465	408,56	402,76
26/06/2025	456.998	0,49%	401,50	397,38	404,61	404,60
25/06/2025	393.068	0,56%	400,29	395,26	404,31	402,64
24/06/2025	493.148	0,47%	398,50	391,85	402,45	400,39
23/06/2025	990.561	1,42%	393,72	390,41	398,50	398,50
20/06/2025	609.418	-1,62%	400,00	390,16	406,6399	392,94
18/06/2025	350.265	-1,31%	408,195	398,945	409,95	399,37
17/06/2025	225.812	-1,09%	407,46	404,00	409,98	404,68
16/06/2025	304.707	1,03%	407,00	405,775	410,0024	409,12
13/06/2025	267.675	-2,08%	411,85	404,52	416,7443	404,97
12/06/2025	495.991	0,02%	423,26	410,92	424,865	413,59
11/06/2025	555.336	-2,13%	423,245	169,8112	436,1881	413,50
10/06/2025	486.917	0,23%	425,84	420,02	430,19	422,48
09/06/2025	243.997	-0,24%	422,38	420,33	426,29	421,53
06/06/2025	401.503	0,31%	426,05	416,97	425,92	422,55
05/06/2025	346.275	-1,02%	431,66	420,20	432,15	421,26
04/06/2025	359.157	-1,53%	429,47	424,44	433,43	425,62
03/06/2025	299.639	0,55%	429,01	424,72	434,1199	432,23
02/06/2025	261.481	-1,50%	432,32	421,9106	434,1199	429,86
30/05/2025	254.837	0,17%	435,38	430,04	437,73	436,42
29/05/2025	376.649	0,09%	445,05	431,7975	445,50	435,57
28/05/2025	220.181	-2,18%	443,92	434,97	446,09	435,18
27/05/2025	198.152	1,48%	443,47	443,17	446,09	444,86
23/05/2025	223.562	-1,20%	445,85	436,855	447,075	438,36
22/05/2025	217.816	0,17%	445,49	442,18	450,60	443,66
21/05/2025	226.284	-1,11%	448,00	442,91	450,60	442,91
20/05/2025	137.930	-0,36%	444,81	441,08	450,25	447,90
19/05/2025	134.481	0,27%	448,29	441,08	450,25	449,52
16/05/2025	167.435	0,40%	445,605	443,5529	449,10	448,29
15/05/2025	317.881	0,09%	449,01	443,60	449,285	446,49
14/05/2025	178.126	-0,58%	444,60	443,89	451,59	446,10
13/05/2025	260.459	0,39%	442,98	440,46	451,59	448,70
12/05/2025	234.210	3,34%	447,99	440,43	447,99	446,95
09/05/2025	205.558	-1,13%	440,435	430,93	443,44	432,50
08/05/2025	241.847	-0,10%	432,87	432,18	445,00	437,43
07/05/2025	314.836	1,14%	404,71	409,98	442,55	437,85
06/05/2025	535.632	1,39%	425,405	404,45	439,17	432,92
05/05/2025	301.495	-0,12%	423,59	423,59	431,0511	426,98
02/05/2025	184.271	1,88%	421,56	419,41	431,15	427,49
01/05/2025	298.180	-0,35%	414,72	411,285	425,60	419,60
30/04/2025	277.995	0,05%	417,73	411,285	422,15	421,08
29/04/2025	184.139	1,15%	417,15	411,19	422,15	420,59
28/04/2025	279.245	-0,07%	417,12	411,1872	418,47	415,81
25/04/2025	329.478	-0,42%	407,00	406,255	418,5269	416,09
24/04/2025	313.002	2,80%	413,41	404,70	420,201	417,85