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 >
19/05/2023	5.602.690	-3,03%	1,32	1,27	1,35	1,28
18/05/2023	7.405.099	3,15%	1,28	1,26	1,34	1,31
17/05/2023	5.947.127	1,60%	1,245	1,20	1,30	1,27
16/05/2023	4.762.222	-4,92%	1,30	1,24	1,31	1,255
15/05/2023	6.460.218	7,32%	1,23	1,215	1,33	1,32
12/05/2023	5.821.951	-7,52%	1,32	1,21	1,33	1,23
11/05/2023	16.869.607	-1,48%	1,26	1,25	1,3798	1,33
10/05/2023	10.041.369	-2,12%	1,40	1,27	1,43	1,3409
09/05/2023	6.497.019	0,73%	1,34	1,32	1,39	1,38
08/05/2023	7.389.366	7,87%	1,28	1,27	1,39	1,37
05/05/2023	4.934.223	4,10%	1,225	1,22	1,32	1,27
04/05/2023	4.560.858	4,35%	1,165	1,15	1,24	1,20
03/05/2023	7.500.457	0,88%	1,155	1,12	1,22	1,15
02/05/2023	10.196.367	-3,39%	1,17	1,13	1,21	1,14
01/05/2023	4.448.038	-3,28%	1,24	1,14	1,22	1,18
28/04/2023	3.820.638	2,54%	1,18	1,16	1,24	1,21
27/04/2023	5.382.992	-0,84%	1,205	1,16	1,22	1,18
26/04/2023	7.607.164	-1,65%	1,235	1,17	1,24	1,19
25/04/2023	11.463.819	-4,72%	1,255	1,20	1,26	1,21
24/04/2023	7.869.524	-3,05%	1,31	1,26	1,33	1,27
21/04/2023	4.201.874	3,15%	1,28	1,27	1,325	1,31
20/04/2023	4.641.791	-3,79%	1,29	1,25	1,33	1,27
19/04/2023	9.645.690	5,60%	1,245	1,23	1,365	1,32
18/04/2023	8.394.086	3,28%	1,26	1,22	1,26	1,26
17/04/2023	8.973.813	-6,15%	1,30	1,21	1,32	1,22
14/04/2023	5.186.407	-1,52%	1,34	1,28	1,36	1,30
13/04/2023	8.349.506	3,91%	1,31	1,28	1,35	1,33
12/04/2023	9.700.111	-4,48%	1,375	1,27	1,40	1,28
11/04/2023	4.462.377	-0,74%	1,34	1,31	1,41	1,34
10/04/2023	3.505.485	0,00%	1,37	1,30	1,36	1,35
06/04/2023	7.505.982	8,94%	1,21	1,205	1,40	1,34
05/04/2023	5.386.354	-1,60%	1,255	1,19	1,26	1,23
04/04/2023	3.563.754	-1,58%	1,29	1,23	1,30	1,25
03/04/2023	5.658.681	-4,51%	1,315	1,25	1,34	1,27
31/03/2023	6.997.934	8,13%	1,23	1,2116	1,38	1,33
30/03/2023	4.745.820	-2,36%	1,28	1,22	1,2995	1,24
29/03/2023	5.535.502	5,83%	1,23	1,20	1,28	1,27
28/03/2023	3.820.716	-2,44%	1,22	1,165	1,26	1,20
27/03/2023	5.511.382	-3,15%	1,265	1,20	1,30	1,23
24/03/2023	4.393.775	1,63%	1,21	1,20	1,30	1,25
23/03/2023	5.625.802	0,82%	1,255	1,19	1,33	1,23
22/03/2023	6.599.849	-8,89%	1,34	1,22	1,35	1,23
21/03/2023	6.380.751	8,87%	1,25	1,24	1,38	1,35
20/03/2023	7.661.175	-4,69%	1,275	1,21	1,31	1,22
17/03/2023	4.353.399	-3,03%	1,32	1,23	1,32	1,28
16/03/2023	5.493.659	-0,75%	1,32	1,26	1,37	1,32
15/03/2023	6.596.229	-1,48%	1,30	1,27	1,35	1,33
14/03/2023	6.826.472	0,00%	1,375	1,29	1,40	1,35
13/03/2023	12.317.545	8,87%	1,22	1,19	1,39	1,35
10/03/2023	7.604.168	-0,80%	1,27	1,19	1,32	1,24
09/03/2023	8.121.136	-5,30%	1,31	1,25	1,34	1,25
08/03/2023	11.255.970	1,54%	1,31	1,22	1,35	1,32
07/03/2023	14.209.622	-4,41%	1,37	1,29	1,39	1,30
06/03/2023	11.936.939	-2,16%	1,36	1,33	1,4245	1,36
03/03/2023	17.724.538	-0,71%	1,395	1,33	1,40	1,39
02/03/2023	13.658.041	-0,36%	1,36	1,29	1,40	1,395
01/03/2023	9.809.924	-4,76%	1,47	1,32	1,48	1,40
28/02/2023	7.944.068	0,69%	1,465	1,43	1,52	1,47
27/02/2023	7.483.520	-0,68%	1,49	1,41	1,50	1,46
24/02/2023	9.952.096	-8,70%	1,54	1,46	1,565	1,47
23/02/2023	9.358.403	-3,87%	1,73	1,54	1,73	1,615
22/02/2023	6.386.226	5,00%	1,59	1,58	1,69	1,68
21/02/2023	7.604.960	-8,05%	1,675	1,59	1,72	1,60
20/02/2023	5.522.847	-1,14%	1,75	1,635	1,765	1,74
17/02/2023	5.522.847	-1,14%	1,75	1,635	1,765	1,74
16/02/2023	5.281.212	-3,30%	1,76	1,71	1,82	1,76
15/02/2023	5.868.156	5,20%	1,70	1,70	1,85	1,82
14/02/2023	6.416.804	0,58%	1,72	1,62	1,76	1,73
13/02/2023	4.288.850	-0,58%	1,72	1,675	1,76	1,72
10/02/2023	7.278.958	-1,14%	1,705	1,66	1,745	1,73
09/02/2023	3.819.779	-4,37%	1,885	1,74	1,89	1,75
08/02/2023	6.509.923	-8,25%	1,99	1,80	2,00	1,835
07/02/2023	6.593.957	2,04%	1,94	1,90	2,02	2,00
06/02/2023	6.043.381	-5,10%	2,06	1,93	2,07	1,955
03/02/2023	6.755.557	-5,48%	2,06	2,00	2,17	2,07
02/02/2023	11.798.462	9,00%	2,08	2,06	2,25	2,18
01/02/2023	8.738.387	1,03%	1,94	1,86	2,05	1,97
31/01/2023	6.948.674	7,14%	1,855	1,79	1,965	1,95
30/01/2023	7.123.122	-6,19%	1,89	1,81	1,95	1,82
27/01/2023	7.409.024	10,86%	1,73	1,73	1,98	1,94
26/01/2023	5.604.050	-0,57%	1,80	1,715	1,85	1,75
25/01/2023	4.156.279	-2,76%	1,765	1,68	1,785	1,76
24/01/2023	4.100.327	-1,63%	1,82	1,77	1,9095	1,81
23/01/2023	8.923.321	10,84%	1,68	1,67	1,88	1,84
20/01/2023	5.867.481	-0,60%	1,71	1,65	1,71	1,66
19/01/2023	8.088.197	-9,29%	1,81	1,64	1,805	1,66
18/01/2023	8.987.413	-8,04%	2,05	1,81	2,05	1,83
17/01/2023	8.308.684	6,45%	1,86	1,77	2,01	1,98
16/01/2023	7.198.690	1,07%	1,78	1,71	1,90	1,8596
13/01/2023	7.198.690	1,07%	1,78	1,71	1,90	1,8596
12/01/2023	10.356.806	8,24%	1,70	1,63	1,86	1,84
11/01/2023	11.898.736	10,39%	1,57	1,53	1,71	1,70
10/01/2023	7.589.819	-1,28%	1,56	1,47	1,57	1,54
09/01/2023	8.453.535	2,63%	1,56	1,46	1,62	1,56
06/01/2023	6.834.631	-3,19%	1,59	1,45	1,55	1,52
05/01/2023	6.097.981	-1,26%	1,56	1,50	1,58	1,57
04/01/2023	10.248.557	0,63%	1,58	1,45	1,62	1,59
03/01/2023	7.342.728	-7,40%	1,70	1,54	1,79	1,565
02/01/2023	5.103.471	0,60%	1,64	1,62	1,70	1,68
30/12/2022	5.103.471	0,60%	1,64	1,62	1,70	1,68