BiG | O banco que entende os seus valores.

Gartner Inc (IT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	149.971	1,54%	396,565	395,60	420,201	406,49
22/04/2025	196.815	2,00%	398,575	386,66	402,00	400,31
21/04/2025	241.818	-2,29%	394,66	386,66	399,82	392,47
17/04/2025	163.917	-0,16%	401,75	398,085	407,95	401,65
16/04/2025	222.574	-0,33%	406,39	398,085	410,485	402,29
15/04/2025	277.358	-1,07%	406,39	402,41	410,485	403,61
14/04/2025	277.916	2,02%	405,00	403,01	410,81	407,96
11/04/2025	278.712	2,00%	391,90	388,975	402,01	399,88
10/04/2025	302.132	-3,47%	396,36	382,775	396,99	392,03
09/04/2025	894.648	7,52%	388,78	367,7478	407,155	406,13
08/04/2025	394.468	-1,42%	388,78	371,1825	397,33	377,50
07/04/2025	598.183	-0,18%	379,38	366,05	391,99	382,57
04/04/2025	522.893	-5,36%	397,09	382,245	398,525	383,24
03/04/2025	448.675	-4,62%	412,00	402,30	413,15	404,95
02/04/2025	603.385	2,57%	415,05	410,78	425,135	424,37
01/04/2025	686.971	-1,43%	415,05	409,00	421,405	413,72
31/03/2025	480.068	0,36%	423,95	412,14	422,205	419,74
28/03/2025	374.173	-1,56%	423,95	416,9941	430,60	418,25
27/03/2025	310.701	-0,47%	423,07	420,97	428,14	424,89
26/03/2025	449.729	1,19%	422,095	420,06	428,615	426,77
25/03/2025	836.880	-1,87%	428,25	414,05	429,30	421,76
24/03/2025	414.833	-0,14%	434,82	429,28	437,26	429,79
21/03/2025	829.049	2,77%	443,92	409,50	435,38	430,38
20/03/2025	882.652	-6,82%	443,92	412,68	445,735	418,77
19/03/2025	614.642	0,37%	451,39	442,51	451,495	449,43
18/03/2025	895.744	-3,24%	460,42	444,7875	459,56	447,78
17/03/2025	375.308	0,94%	455,225	457,115	464,8668	461,70
14/03/2025	258.294	1,18%	455,225	451,76	458,02	457,41
13/03/2025	262.820	-1,67%	456,15	447,48	459,70	452,06
12/03/2025	172.051	-1,41%	471,37	458,58	469,725	459,74
11/03/2025	246.077	-1,13%	471,37	460,41	471,685	466,30
10/03/2025	265.569	-2,16%	471,01	469,98	475,55	471,61
07/03/2025	314.135	-0,20%	479,95	468,68	485,33	482,10
06/03/2025	264.105	-1,47%	484,03	478,3494	490,13	483,08
05/03/2025	204.616	1,70%	488,725	481,09	490,75	490,27
04/03/2025	303.632	-1,85%	488,725	479,405	492,06	482,06
03/03/2025	229.399	-1,57%	497,575	488,15	499,72	491,13
28/02/2025	159.797	1,41%	494,13	486,65	499,01	498,32
27/02/2025	159.242	-1,36%	496,09	490,96	500,20	491,39
26/02/2025	163.805	-0,97%	498,00	497,53	507,79	498,17
25/02/2025	210.780	1,11%	498,00	497,775	505,78	503,07
24/02/2025	330.503	1,73%	512,96	492,42	501,12	497,56
21/02/2025	261.586	-3,03%	512,96	485,86	503,25	489,12
20/02/2025	220.286	-2,49%	512,96	502,54	513,425	503,16