Gartner Inc (IT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	105.003	2,19%	335,425	332,155	340,56	340,15
28/12/2022	107.897	-0,83%	336,96	332,90	338,27	332,86
27/12/2022	98.227	-0,15%	336,485	334,555	337,89	335,44
23/12/2022	22.386	-0,40%	332,99	332,22	335,015	333,69
22/12/2022	167.333	-1,99%	337,95	330,85	338,665	335,04
21/12/2022	125.245	1,94%	337,81	336,905	343,48	342,24
20/12/2022	218.634	-0,96%	337,04	331,55	337,8875	335,80
19/12/2022	146.278	0,27%	337,92	334,56	339,06	339,07
16/12/2022	295.615	-0,81%	338,95	333,32	339,94	338,06
15/12/2022	177.070	-1,76%	342,915	337,72	341,52	341,14
14/12/2022	117.558	-1,36%	351,98	345,225	355,22	347,15
13/12/2022	168.707	1,13%	358,21	346,42	357,86	351,895
12/12/2022	116.795	1,36%	343,78	344,42	348,515	347,96
09/12/2022	184.052	-0,90%	343,50	341,80	347,405	343,30
08/12/2022	102.723	1,08%	344,74	343,60	348,67	346,24
07/12/2022	140.163	-1,51%	346,65	340,515	348,65	342,56
06/12/2022	735.167	-0,74%	349,755	345,10	350,29	347,865
05/12/2022	697.115	-0,36%	351,80	345,125	350,749	350,655
02/12/2022	858.242	-1,22%	351,80	350,62	354,7834	351,91
01/12/2022	735.576	1,73%	340,08	349,005	357,40	356,42
30/11/2022	528.063	3,01%	340,08	339,10	350,925	350,32
29/11/2022	471.320	-1,37%	344,90	339,00	345,435	340,31
28/11/2022	894.370	0,87%	342,21	341,17	345,965	345,545
25/11/2022	459.383	-0,20%	343,56	342,00	346,26	342,57
24/11/2022	302.849	0,13%	342,00	341,75	345,93	343,22
23/11/2022	302.849	0,13%	342,00	341,75	345,93	343,22
22/11/2022	618.762	1,31%	338,62	337,885	342,9954	342,71
21/11/2022	781.486	0,20%	337,45	335,07	340,94	338,35
18/11/2022	469.656	1,50%	337,90	333,76	338,43	337,62
17/11/2022	1.142.832	-0,91%	337,90	327,556	333,08	332,91
16/11/2022	641.387	-0,64%	337,90	335,21	342,385	336,26
15/11/2022	597.681	1,31%	340,62	335,74	343,205	338,755
14/11/2022	146.693	-0,26%	332,07	332,97	340,68	334,38
11/11/2022	254.315	-1,67%	334,66	334,93	346,35	335,20
10/11/2022	215.076	5,21%	334,66	333,60	341,77	340,60
09/11/2022	140.455	-0,97%	324,78	323,05	329,425	324,06
08/11/2022	164.590	2,40%	320,19	319,975	329,49	327,34
07/11/2022	154.326	0,07%	322,04	315,75	321,75	319,72
04/11/2022	232.666	-0,11%	322,04	313,00	322,25	318,96
03/11/2022	245.723	0,14%	316,745	311,11	322,67	318,96
02/11/2022	349.192	-2,00%	314,42	316,48	330,40	318,505
01/11/2022	726.473	7,64%	314,42	314,29	327,99	324,98
31/10/2022	186.353	0,22%	300,39	298,205	304,065	302,66
28/10/2022	206.818	3,38%	292,69	292,85	302,50	301,935
27/10/2022	264.733	-0,42%	294,795	291,30	297,63	291,70
26/10/2022	199.378	-1,98%	297,77	292,97	301,89	293,005
25/10/2022	243.821	1,62%	293,08	292,80	299,85	299,03
24/10/2022	230.516	1,56%	279,58	288,4655	294,265	294,26
21/10/2022	173.591	3,25%	279,58	277,08	290,13	289,675
20/10/2022	164.792	-1,98%	285,63	278,54	289,075	280,61
19/10/2022	175.449	-1,33%	287,95	281,74	289,16	286,20
18/10/2022	221.815	1,54%	292,12	287,08	295,89	290,01
17/10/2022	249.296	2,57%	284,42	283,05	290,275	285,47
14/10/2022	161.771	-3,88%	293,96	277,85	294,7174	278,33
13/10/2022	168.958	0,42%	279,11	277,08	292,295	289,46
12/10/2022	139.006	-0,37%	288,16	286,90	291,39	288,17
11/10/2022	148.010	-0,30%	289,88	285,695	292,65	289,01
10/10/2022	155.760	-1,46%	294,01	284,02	296,14	289,73
07/10/2022	144.027	-2,24%	296,05	291,785	297,635	294,01
06/10/2022	174.029	0,36%	299,60	297,77	305,25	300,865
05/10/2022	143.213	1,69%	292,02	292,02	301,435	299,84
04/10/2022	167.237	3,67%	284,36	284,36	297,10	294,80
03/10/2022	138.303	2,85%	276,69	276,69	285,99	284,58
30/09/2022	162.438	-0,66%	278,82	276,05	282,92	276,84
29/09/2022	190.342	-0,90%	276,78	274,84	279,925	278,87
28/09/2022	171.227	2,39%	276,58	274,285	282,695	281,52
27/09/2022	109.971	0,10%	276,58	272,5782	279,53	275,015
26/09/2022	146.808	-0,48%	276,58	273,92	279,44	274,75
23/09/2022	124.488	-1,44%	276,85	273,06	279,04	276,08
22/09/2022	295.609	-2,61%	285,46	278,45	287,09	280,09
21/09/2022	120.628	-1,18%	292,47	287,63	296,18	287,60
20/09/2022	289.806	-3,91%	299,53	288,075	300,67	291,05
19/09/2022	187.119	0,94%	297,93	296,55	303,07	302,91
16/09/2022	674.661	-0,81%	300,32	291,065	300,77	300,10
15/09/2022	686.953	0,31%	299,61	297,91	306,635	303,01
14/09/2022	435.373	-0,28%	302,65	299,22	309,25	301,86
13/09/2022	444.453	-2,76%	302,66	300,00	305,77	302,73
12/09/2022	170.370	1,69%	308,22	307,205	311,55	311,31
09/09/2022	165.802	2,54%	300,71	299,3175	306,85	306,14
08/09/2022	116.096	0,61%	296,42	294,58	298,845	298,56
07/09/2022	97.744	2,18%	289,12	290,43	297,445	296,75
06/09/2022	145.978	0,59%	290,60	286,835	293,14	290,63
05/09/2022	171.000	-0,90%	294,75	287,32	295,40	288,92
02/09/2022	171.000	-0,90%	294,75	287,32	295,40	288,92
01/09/2022	302.662	2,18%	292,44	283,03	291,53	291,55
31/08/2022	127.627	-1,29%	292,44	285,23	292,67	285,41
30/08/2022	242.929	-0,57%	293,24	286,37	294,73	289,23
29/08/2022	238.085	-1,30%	291,32	290,80	294,60	291,11
26/08/2022	183.115	-3,25%	305,22	294,61	304,245	295,14
25/08/2022	144.012	1,33%	301,405	301,315	306,49	305,07
24/08/2022	124.692	-0,32%	302,52	300,32	303,96	301,09
23/08/2022	148.705	-0,46%	302,02	301,92	305,41	302,18
22/08/2022	257.632	-1,24%	304,32	302,3225	306,25	304,17
19/08/2022	157.790	-2,28%	311,22	307,45	311,80	307,82
18/08/2022	119.628	0,34%	313,09	311,335	315,27	315,115
17/08/2022	212.988	-0,58%	311,14	309,97	317,27	313,95
16/08/2022	326.357	0,39%	311,02	311,50	317,63	315,685
15/08/2022	300.369	2,07%	305,99	306,47	315,89	314,35
12/08/2022	192.191	2,78%	301,13	300,28	308,10	307,93
11/08/2022	171.827	-0,20%	300,75	298,36	302,06	299,79