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 > >>
06/10/2023	7.297.597	-1,16%	1,685	1,67	1,77	1,71
05/10/2023	10.340.890	4,88%	1,62	1,61	1,745	1,72
04/10/2023	11.393.945	2,50%	1,62	1,55	1,6668	1,64
03/10/2023	11.996.421	-6,43%	1,70	1,58	1,74	1,60
02/10/2023	11.323.427	-5,53%	1,80	1,71	1,815	1,71
29/09/2023	10.340.653	5,81%	1,78	1,78	1,88	1,82
28/09/2023	9.081.077	-3,37%	1,80	1,70	1,81	1,72
27/09/2023	21.871.735	2,89%	1,93	1,75	2,07	1,78
26/09/2023	6.155.991	0,00%	1,72	1,71	1,81	1,73
25/09/2023	6.275.426	-2,26%	1,78	1,71	1,785	1,73
22/09/2023	8.273.293	1,14%	1,79	1,74	1,79	1,77
21/09/2023	11.238.420	-3,28%	1,79	1,75	1,79	1,77
20/09/2023	9.909.702	0,55%	1,835	1,80	1,885	1,83
19/09/2023	9.617.536	-1,62%	1,83	1,78	1,8585	1,82
18/09/2023	6.506.170	-3,66%	1,89	1,8106	1,92	1,8594
15/09/2023	6.875.023	-1,53%	1,92	1,90	1,9798	1,93
14/09/2023	10.682.332	-3,47%	2,035	1,95	2,08	1,95
13/09/2023	5.917.668	-2,42%	2,04	2,02	2,10	2,02
12/09/2023	6.225.672	-0,96%	2,085	2,04	2,17	2,07
11/09/2023	8.079.471	0,00%	2,10	2,02	2,1698	2,08
08/09/2023	9.229.184	-1,42%	2,095	2,03	2,1599	2,08
07/09/2023	11.349.752	-5,36%	2,175	2,08	2,185	2,12
06/09/2023	9.985.241	-0,44%	2,23	2,18	2,26	2,24
05/09/2023	11.252.927	0,00%	2,23	2,18	2,29	2,25
04/09/2023	13.650.391	-1,28%	2,265	2,23	2,465	2,31
01/09/2023	13.650.391	-1,28%	2,265	2,23	2,465	2,31
31/08/2023	13.215.827	4,00%	2,265	2,23	2,35	2,34
30/08/2023	13.825.861	0,45%	2,20	2,12	2,33	2,23
29/08/2023	34.297.331	24,02%	1,96	1,90	2,25	2,22
28/08/2023	7.447.043	6,55%	1,76	1,72	1,80	1,79
25/08/2023	7.243.686	1,21%	1,685	1,62	1,735	1,68
24/08/2023	6.410.779	-7,26%	1,81	1,66	1,835	1,66
23/08/2023	6.366.301	7,83%	1,67	1,66	1,80	1,79
22/08/2023	4.935.328	0,00%	1,715	1,62	1,745	1,66
21/08/2023	6.173.658	2,47%	1,61	1,60	1,70	1,66
18/08/2023	12.904.778	0,00%	1,66	1,56	1,73	1,61
17/08/2023	7.839.697	-0,61%	1,66	1,58	1,69	1,62
16/08/2023	11.474.799	-7,91%	1,79	1,63	1,77	1,63
15/08/2023	8.899.674	-0,57%	1,84	1,75	1,86	1,7798
14/08/2023	8.608.690	-3,74%	1,84	1,77	1,83	1,80
11/08/2023	10.704.946	6,29%	1,75	1,74	1,93	1,86
10/08/2023	26.312.036	-12,69%	1,92	1,70	1,915	1,755
09/08/2023	8.578.871	-4,33%	2,085	1,98	2,175	1,99
08/08/2023	8.011.694	0,00%	1,99	1,935	2,095	2,08
07/08/2023	10.886.200	1,47%	2,16	2,01	2,18	2,07
04/08/2023	10.201.334	0,00%	2,04	1,9403	2,095	2,04
03/08/2023	6.978.379	0,00%	2,07	2,00	2,0799	2,04
02/08/2023	14.739.178	-12,83%	2,265	2,00	2,265	2,0398
01/08/2023	8.356.787	-7,17%	2,46	2,32	2,445	2,33
31/07/2023	8.441.828	2,87%	2,44	2,395	2,52	2,51
28/07/2023	9.225.319	8,93%	2,315	2,28	2,445	2,44
27/07/2023	10.301.678	-8,16%	2,49	2,23	2,54	2,25
26/07/2023	7.565.397	4,94%	2,30	2,28	2,46	2,445
25/07/2023	5.902.623	2,19%	2,29	2,285	2,395	2,33
24/07/2023	6.479.083	-4,20%	2,39	2,2595	2,39	2,28
21/07/2023	8.397.236	4,32%	2,34	2,22	2,42	2,3784
20/07/2023	12.568.508	-10,63%	2,21	2,21	2,545	2,27
19/07/2023	16.527.365	8,09%	2,21	2,35	2,545	2,54
18/07/2023	10.402.117	7,80%	2,21	2,18	2,37	2,35
17/07/2023	7.913.277	6,37%	2,09	2,025	2,1999	2,17
14/07/2023	12.282.668	-6,02%	2,20	2,02	2,245	2,03
13/07/2023	19.362.730	1,89%	2,18	2,13	2,30	2,16
12/07/2023	21.028.373	4,98%	2,12	1,98	2,20	2,11
11/07/2023	19.949.002	1,52%	2,03	1,94	2,04	2,01
10/07/2023	8.788.419	11,53%	1,71	1,71	1,98	1,974
07/07/2023	3.619.659	2,37%	1,71	1,71	1,78	1,7608
06/07/2023	6.533.225	-7,03%	1,79	1,67	1,80	1,72
05/07/2023	5.538.361	3,93%	1,89	1,755	1,88	1,85
04/07/2023	4.292.395	-2,17%	1,89	1,755	1,915	1,8196
03/07/2023	4.278.699	-3,27%	1,89	1,755	1,915	1,7991
30/06/2023	4.659.047	2,21%	1,82	1,81	1,92	1,85
29/06/2023	7.282.851	-0,55%	1,84	1,77	1,88	1,81
28/06/2023	10.824.010	13,75%	1,60	1,585	1,835	1,82
27/06/2023	7.676.314	0,63%	1,59	1,545	1,65	1,60
26/06/2023	7.978.888	-7,06%	1,685	1,58	1,74	1,58
23/06/2023	8.771.865	0,00%	1,65	1,62	1,71	1,70
22/06/2023	9.502.282	-3,96%	1,86	1,65	1,77	1,70
21/06/2023	11.779.330	-6,35%	1,86	1,75	1,87	1,77
20/06/2023	6.003.447	-0,53%	1,88	1,83	1,935	1,89
19/06/2023	7.629.644	-2,51%	1,88	1,88	1,98	1,901
16/06/2023	7.629.644	-2,51%	1,88	1,88	1,98	1,901
15/06/2023	6.978.595	2,09%	1,88	1,86	1,975	1,95
14/06/2023	11.726.952	-1,55%	1,945	1,86	2,0485	1,91
13/06/2023	12.871.636	0,00%	2,00	1,86	2,005	1,95
12/06/2023	16.143.786	4,88%	1,84	1,825	2,0299	1,9403
09/06/2023	12.358.441	5,11%	1,76	1,75	1,88	1,85
08/06/2023	7.625.592	-1,12%	1,76	1,68	1,81	1,76
07/06/2023	11.128.371	-2,73%	1,64	1,735	1,90	1,78
06/06/2023	13.408.369	10,91%	1,64	1,615	1,855	1,83
05/06/2023	9.651.612	1,81%	1,60	1,56	1,70	1,6493
02/06/2023	16.730.505	-4,76%	1,62	1,51	1,69	1,60
01/06/2023	11.127.864	6,96%	1,585	1,575	1,7388	1,69
31/05/2023	14.819.448	12,83%	1,56	1,55	1,785	1,58
30/05/2023	14.819.448	12,83%	1,56	1,55	1,785	1,715
29/05/2023	10.448.023	-1,26%	1,56	1,50	1,65	1,5107
26/05/2023	10.448.023	-1,26%	1,56	1,50	1,65	1,5107
25/05/2023	9.544.354	-5,57%	1,68	1,48	1,68	1,5297
24/05/2023	12.271.138	6,58%	1,50	1,47	1,63	1,62
23/05/2023	25.033.446	0,66%	1,54	1,50	1,72	1,52
22/05/2023	21.627.853	18,75%	1,32	1,30	1,58	1,52