Ginkgo BioWorks Holdings Inc Class A (DNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	11.859.770	9,29%	1,315	1,38	1,55	1,53
26/02/2024	10.717.808	6,06%	1,315	1,31	1,45	1,40
23/02/2024	5.329.332	0,00%	1,31	1,31	1,361	1,32
22/02/2024	9.260.391	2,33%	1,33	1,29	1,38	1,32
21/02/2024	8.193.516	-5,47%	1,35	1,29	1,362	1,295
20/02/2024	8.234.547	-6,80%	1,43	1,36	1,4796	1,37
19/02/2024	2.674.377	0,00%	1,51	1,45	1,51	1,47
16/02/2024	2.674.377	-1,34%	1,51	1,45	1,51	1,47
15/02/2024	12.788.702	4,03%	1,39	1,505	1,59	1,55
14/02/2024	13.288.039	10,32%	1,39	1,36	1,50	1,4893
13/02/2024	13.037.794	-11,25%	1,39	1,34	1,44	1,3401
12/02/2024	11.349.088	7,09%	1,40	1,40	1,53	1,51
09/02/2024	13.218.519	8,46%	1,32	1,30	1,4199	1,41
08/02/2024	8.936.828	4,84%	1,235	1,23	1,33	1,30
07/02/2024	5.729.935	-3,11%	1,28	1,22	1,29	1,2499
06/02/2024	8.121.561	4,92%	1,22	1,21	1,30	1,28
05/02/2024	7.971.456	-4,72%	1,24	1,20	1,2586	1,21
02/02/2024	13.726.207	0,00%	1,235	1,17	1,28	1,27
01/02/2024	7.276.171	4,96%	1,235	1,185	1,27	1,27
31/01/2024	11.926.843	-4,72%	1,34	1,21	1,32	1,21
30/01/2024	9.586.604	-5,21%	1,26	1,27	1,35	1,2797
29/01/2024	9.665.676	4,65%	1,26	1,26	1,37	1,35
26/01/2024	7.573.586	3,17%	1,26	1,25	1,33	1,2999
25/01/2024	9.893.970	1,61%	1,30	1,22	1,274	1,26
24/01/2024	8.643.911	-2,36%	1,26	1,24	1,30	1,24
23/01/2024	9.707.907	3,25%	1,26	1,21	1,30	1,27
22/01/2024	11.552.899	2,48%	1,22	1,22	1,345	1,24
19/01/2024	10.447.388	2,56%	1,21	1,15	1,2399	1,2102
18/01/2024	13.167.746	2,61%	1,20	1,15	1,23	1,18
17/01/2024	16.892.352	-4,93%	1,30	1,12	1,21	1,1599
16/01/2024	15.168.516	-5,39%	1,30	1,21	1,30	1,23
15/01/2024	11.372.313	-2,24%	1,365	1,30	1,40	1,31
12/01/2024	11.372.313	-2,24%	1,365	1,30	1,40	1,31
11/01/2024	14.218.418	-4,98%	1,39	1,305	1,40	1,3398
10/01/2024	16.464.156	-6,64%	1,52	1,39	1,52	1,4098
09/01/2024	8.910.748	-3,21%	1,535	1,49	1,57	1,51
08/01/2024	8.156.436	1,96%	1,535	1,51	1,59	1,56
05/01/2024	9.636.987	-1,30%	1,51	1,50	1,59	1,5397
04/01/2024	8.255.373	1,30%	1,55	1,50	1,59	1,56
03/01/2024	13.320.437	-7,78%	1,65	1,51	1,63	1,54
02/01/2024	7.434.171	-1,20%	1,66	1,62	1,72	1,6698
29/12/2023	9.112.012	-4,52%	1,78	1,65	1,80	1,69
28/12/2023	8.647.025	0,55%	1,73	1,71	1,79	1,7797
27/12/2023	6.635.473	-1,68%	1,76	1,75	1,841	1,76
26/12/2023	5.791.178	2,86%	1,76	1,74	1,83	1,80
22/12/2023	5.869.965	-0,57%	1,76	1,73	1,83	1,75
21/12/2023	9.777.310	3,53%	1,76	1,70	1,79	1,76
20/12/2023	16.140.930	-4,49%	1,67	1,69	1,88	1,7097
19/12/2023	15.206.453	13,29%	1,67	1,62	1,81	1,79
18/12/2023	7.858.287	-1,55%	1,67	1,55	1,62	1,585
15/12/2023	11.734.207	0,00%	1,67	1,56	1,69	1,61
14/12/2023	25.377.255	11,81%	1,33	1,475	1,73	1,61
13/12/2023	15.814.411	8,27%	1,33	1,28	1,45	1,44
12/12/2023	5.805.576	-2,21%	1,35	1,30	1,37	1,33
11/12/2023	6.801.444	0,00%	1,35	1,32	1,38	1,36
08/12/2023	8.346.990	2,26%	1,33	1,28	1,37	1,36
07/12/2023	5.903.393	1,54%	1,33	1,28	1,36	1,32
06/12/2023	8.754.554	0,00%	1,37	1,28	1,36	1,30
05/12/2023	12.763.853	-6,43%	1,39	1,2814	1,385	1,31
04/12/2023	9.808.225	-2,10%	1,39	1,35	1,44	1,40
01/12/2023	10.529.262	10,85%	1,295	1,2801	1,43	1,43
30/11/2023	12.297.105	-7,19%	1,41	1,29	1,42	1,29
29/11/2023	9.550.760	-2,78%	1,375	1,39	1,55	1,40
28/11/2023	7.880.903	3,60%	1,375	1,35	1,46	1,44
27/11/2023	6.251.593	-4,80%	1,43	1,38	1,46	1,39
24/11/2023	2.835.041	5,80%	1,45	1,37	1,455	1,46
23/11/2023	5.798.471	-3,50%	1,45	1,36	1,48	1,38
22/11/2023	5.681.522	-3,50%	1,45	1,36	1,48	1,38
21/11/2023	6.421.202	-6,54%	1,51	1,42	1,51	1,43
20/11/2023	6.343.118	-0,64%	1,52	1,48	1,58	1,5103
17/11/2023	6.127.410	4,11%	1,48	1,43	1,52	1,52
16/11/2023	6.753.070	-6,41%	1,52	1,40	1,52	1,46
15/11/2023	12.770.151	8,33%	1,445	1,445	1,59	1,56
14/11/2023	14.683.362	12,50%	1,35	1,35	1,45	1,44
13/11/2023	12.808.335	0,00%	1,34	1,2216	1,36	1,28
10/11/2023	10.531.661	1,19%	1,39	1,24	1,29	1,275
09/11/2023	20.996.435	-14,77%	1,39	1,26	1,40	1,27
08/11/2023	12.547.036	-3,25%	1,57	1,48	1,58	1,49
07/11/2023	8.596.187	1,32%	1,66	1,49	1,63	1,54
06/11/2023	10.018.589	-7,32%	1,40	1,49	1,67	1,52
03/11/2023	13.217.311	6,49%	1,40	1,39	1,72	1,64
02/11/2023	13.302.845	13,97%	1,37	1,31	1,61	1,55
01/11/2023	6.290.401	-0,73%	1,37	1,32	1,38	1,36
31/10/2023	5.988.758	3,01%	1,32	1,32	1,39	1,37
30/10/2023	13.239.394	-1,48%	1,37	1,30	1,395	1,33
27/10/2023	5.849.109	-5,82%	1,465	1,35	1,47	1,375
26/10/2023	7.162.844	0,69%	1,46	1,4301	1,50	1,45
25/10/2023	8.877.776	-8,28%	1,50	1,41	1,62	1,44
24/10/2023	8.086.985	5,37%	1,53	1,50	1,62	1,57
23/10/2023	6.999.844	-5,10%	1,53	1,48	1,555	1,49
20/10/2023	8.964.821	0,64%	1,58	1,51	1,62	1,57
19/10/2023	9.837.546	-5,46%	1,65	1,55	1,66	1,56
18/10/2023	7.954.370	-5,17%	1,73	1,65	1,74	1,65
17/10/2023	7.163.220	3,57%	1,64	1,64	1,77	1,74
16/10/2023	6.066.114	1,21%	1,64	1,605	1,70	1,68
13/10/2023	6.465.817	2,47%	1,76	1,605	1,67	1,66
12/10/2023	10.498.900	-7,46%	1,76	1,60	1,76	1,6194
11/10/2023	9.123.198	-2,24%	1,82	1,71	1,845	1,75
10/10/2023	6.830.413	2,87%	1,66	1,71	1,82	1,79
09/10/2023	6.522.256	1,74%	1,66	1,65	1,76	1,75