Gartner Inc (IT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	208.128	-0,19%	333,55	329,20	335,54	330,68
18/05/2023	288.804	2,47%	324,16	320,82	332,27	331,27
17/05/2023	346.324	0,67%	321,85	317,86	325,19	323,37
16/05/2023	495.673	1,89%	314,49	313,40	324,27	321,07
15/05/2023	201.671	1,51%	310,44	309,015	315,32	315,32
12/05/2023	303.709	1,56%	308,69	306,92	312,32	310,615
11/05/2023	200.735	0,45%	303,645	303,17	306,64	305,90
10/05/2023	134.327	0,06%	307,63	302,7401	309,425	304,60
09/05/2023	140.213	0,10%	302,00	301,96	305,19	304,49
08/05/2023	192.704	0,20%	302,78	300,94	305,8167	304,18
05/05/2023	225.305	0,99%	302,17	300,38	306,34	303,61
04/05/2023	280.748	-1,72%	304,59	295,43	305,3765	300,59
03/05/2023	342.871	1,32%	302,69	303,74	310,95	305,979
02/05/2023	448.966	-1,89%	313,51	301,56	324,15	301,78
01/05/2023	363.937	1,70%	300,63	301,22	309,94	307,60
28/04/2023	248.618	0,06%	301,81	300,274	304,77	302,61
27/04/2023	245.217	2,77%	295,435	293,75	302,99	302,58
26/04/2023	173.053	-0,17%	294,69	292,60	296,1539	294,38
25/04/2023	141.344	-2,53%	300,48	294,525	301,10	294,92
24/04/2023	208.623	-0,05%	303,53	301,46	303,88	302,58
21/04/2023	276.115	-0,46%	305,03	300,50	305,5899	302,73
20/04/2023	346.145	-1,05%	304,30	302,835	307,09	304,01
19/04/2023	244.254	-3,31%	315,64	306,315	314,67	307,24
18/04/2023	207.054	-0,58%	319,76	316,17	321,60	317,71
17/04/2023	115.840	1,46%	314,64	313,625	319,975	319,47
14/04/2023	211.141	-1,89%	319,54	313,35	323,36	314,89
13/04/2023	331.132	0,21%	319,60	317,70	321,71	320,93
12/04/2023	222.189	1,32%	317,94	317,60	321,95	320,39
11/04/2023	147.234	0,44%	315,90	314,65	318,73	316,07
10/04/2023	153.608	0,29%	312,61	308,415	314,87	314,6434
06/04/2023	246.742	0,14%	312,06	307,425	313,83	313,60
05/04/2023	261.821	-0,32%	314,77	310,00	317,395	313,09
04/04/2023	313.452	-3,27%	323,615	311,87	324,21	314,09
03/04/2023	287.248	-0,33%	322,83	322,09	325,85	324,70
31/03/2023	129.949	1,89%	320,17	321,01	325,80	325,75
30/03/2023	115.161	0,44%	319,01	317,41	320,60	319,755
29/03/2023	93.250	1,16%	316,56	314,52	318,805	318,39
28/03/2023	140.144	0,77%	313,16	311,83	314,99	314,86
27/03/2023	119.952	0,05%	312,74	311,845	315,04	312,27
24/03/2023	228.946	1,17%	309,07	302,03	312,26	312,135
23/03/2023	356.372	-1,14%	313,40	306,91	315,27	308,53
22/03/2023	274.835	-0,66%	313,77	312,08	321,11	312,00
21/03/2023	201.440	1,92%	311,01	308,29	314,11	314,06
20/03/2023	167.938	1,88%	301,71	303,14	308,44	308,17
17/03/2023	293.091	-1,13%	304,16	299,13	310,78	302,50
16/03/2023	558.197	-1,57%	307,92	304,41	312,94	305,93
15/03/2023	207.643	-2,96%	314,15	306,01	316,89	310,85
14/03/2023	256.957	2,25%	313,75	315,43	324,405	320,33
13/03/2023	177.498	-0,34%	331,96	310,58	317,43	313,25
10/03/2023	297.580	-5,37%	331,96	313,7975	332,25	314,46
09/03/2023	158.764	-1,80%	337,72	331,62	340,13	332,23
08/03/2023	130.654	1,12%	333,20	334,34	339,845	338,33
07/03/2023	274.086	-2,07%	341,44	332,92	341,54	334,34
06/03/2023	206.440	2,28%	336,11	334,20	341,985	341,42
03/03/2023	109.494	1,30%	332,53	329,77	334,945	333,67
02/03/2023	137.300	1,22%	324,05	323,94	330,54	329,38
01/03/2023	99.593	-0,70%	325,38	324,74	328,87	325,52
28/02/2023	159.430	0,17%	328,71	325,46	331,91	327,96
27/02/2023	259.777	-1,49%	336,02	326,505	337,085	327,40
24/02/2023	153.508	-1,02%	332,24	329,18	335,84	332,31
23/02/2023	166.225	0,49%	336,555	332,68	336,91	335,79
22/02/2023	212.053	-1,20%	337,11	333,335	338,575	334,18
21/02/2023	192.259	-2,24%	341,42	337,39	342,705	338,26
20/02/2023	182.542	-0,01%	344,95	341,78	346,58	345,98
17/02/2023	182.542	-0,01%	344,95	341,78	346,58	345,98
16/02/2023	414.900	0,47%	338,69	337,67	351,90	346,27
15/02/2023	139.587	0,72%	340,73	341,83	346,24	344,66
14/02/2023	151.886	-2,69%	351,85	342,02	351,83	342,01
13/02/2023	179.778	1,09%	349,76	349,73	353,50	351,40
10/02/2023	151.395	-1,02%	350,69	346,615	351,155	347,44
09/02/2023	211.080	1,32%	348,10	349,1797	356,63	351,05
08/02/2023	248.646	-1,76%	350,72	340,68	352,075	346,6799
07/02/2023	523.198	3,56%	333,24	319,30	354,77	353,08
06/02/2023	318.121	-0,39%	340,435	338,75	345,83	340,63
03/02/2023	195.923	-1,89%	345,22	340,685	346,835	341,95
02/02/2023	264.682	0,34%	349,655	347,845	355,80	348,45
01/02/2023	213.362	2,70%	337,93	337,51	348,88	347,28
31/01/2023	150.013	1,48%	334,14	332,80	338,16	338,16
30/01/2023	188.976	0,47%	330,32	330,69	335,76	333,19
27/01/2023	278.010	0,86%	327,75	325,93	333,48	331,74
26/01/2023	199.973	0,07%	331,39	325,805	332,23	328,824
25/01/2023	156.934	-1,32%	328,09	320,74	329,53	328,54
24/01/2023	161.546	0,00%	331,79	329,405	334,97	332,95
23/01/2023	183.258	0,01%	334,24	332,13	338,41	332,985
20/01/2023	154.906	2,62%	325,13	323,84	333,50	332,96
19/01/2023	112.945	-1,91%	331,07	324,15	330,60	324,28
18/01/2023	150.486	-0,99%	336,54	327,43	336,73	330,62
17/01/2023	188.243	-0,61%	335,69	332,225	338,17	333,925
16/01/2023	117.859	0,02%	333,65	331,67	337,04	335,98
13/01/2023	117.859	0,02%	333,65	331,67	337,04	335,98
12/01/2023	123.148	-0,51%	338,01	334,95	340,55	335,98
11/01/2023	136.749	1,72%	330,66	332,5775	338,20	337,71
10/01/2023	114.538	0,88%	329,48	328,36	332,165	332,03
09/01/2023	240.527	0,14%	329,96	327,91	336,0924	329,09
06/01/2023	216.199	1,19%	328,62	324,50	331,01	328,62
05/01/2023	157.960	-2,86%	330,78	324,61	332,85	324,61
04/01/2023	139.997	-1,08%	340,08	331,72	341,799	333,83
03/01/2023	112.118	0,41%	339,58	334,23	342,00	337,51
02/01/2023	96.618	-1,20%	337,245	332,13	336,85	336,14
30/12/2022	96.618	-1,20%	337,245	332,13	336,85	336,14