GitLab Inc Class A (GTLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	9,34%	56,25	53,81	56,50	55,39
17/07/2024	5.533.711	9,34%	56,25	53,81	56,50	55,39
16/07/2024	1.312.714	4,58%	49,50	49,365	50,82	50,66
15/07/2024	2.183.636	-4,93%	49,75	47,66	50,22	48,44
12/07/2024	1.352.398	-2,17%	51,28	50,77	52,33	50,95
11/07/2024	1.569.959	2,72%	51,28	50,85	52,7099	52,08
10/07/2024	1.769.758	0,98%	50,62	48,96	50,98	50,70
09/07/2024	1.443.924	-5,26%	52,78	49,1601	52,78	50,21
08/07/2024	1.501.210	0,80%	53,08	51,891	53,26	53,00
05/07/2024	1.284.022	-1,11%	53,08	52,281	53,80	52,58
04/07/2024	1.650.225	2,74%	51,51	51,43	53,27	53,17
03/07/2024	1.650.037	3,53%	51,36	51,43	53,27	53,575
02/07/2024	1.909.672	0,80%	51,36	50,72	52,35	51,75
01/07/2024	2.893.711	3,26%	49,66	48,23	51,36	51,34
28/06/2024	3.621.852	0,55%	49,47	48,67	49,94	49,72
27/06/2024	2.626.806	1,83%	47,94	47,88	50,4399	49,45
26/06/2024	5.791.497	11,38%	44,28	43,98	49,96	48,56
25/06/2024	1.469.041	-1,13%	44,10	43,12	44,45	43,60
24/06/2024	1.830.739	0,64%	43,38	43,21	44,19	44,10
21/06/2024	4.564.999	2,15%	42,58	42,29	43,945	43,82
20/06/2024	1.560.660	-0,26%	42,95	42,26	43,17	42,90
19/06/2024	1.552.153	-0,94%	44,18	42,731	43,38	43,02
18/06/2024	1.092.613	-1,06%	44,18	42,731	43,38	42,97
17/06/2024	1.697.615	-2,13%	44,18	43,19	44,18	43,56
14/06/2024	1.858.994	-1,59%	46,92	44,2601	45,28	44,51
13/06/2024	1.352.706	-2,27%	46,92	45,05	46,92	45,23
12/06/2024	2.668.746	6,17%	45,00	44,88	46,93	46,28
11/06/2024	1.320.751	-1,54%	44,07	43,475	44,51	43,59
10/06/2024	1.456.465	1,56%	43,30	43,25	44,61	44,27
07/06/2024	1.438.960	-1,20%	43,58	43,1801	43,87	43,59
06/06/2024	2.263.960	-1,72%	48,01	43,30	44,72	44,12
05/06/2024	2.747.544	0,29%	48,01	43,81	45,19	44,88
04/06/2024	5.745.419	-4,93%	48,01	44,58	48,52	44,75
03/06/2024	4.944.250	3,62%	48,01	46,62	48,92	48,90
31/05/2024	4.524.111	-2,78%	48,75	46,25	48,85	47,19
30/05/2024	2.926.615	-8,61%	52,00	48,08	52,025	48,54
29/05/2024	1.282.515	-0,73%	53,41	53,00	54,52	53,11
28/05/2024	1.382.311	-3,03%	56,20	53,21	55,40	53,50
27/05/2024	0	-3,19%	56,20	55,05	57,453	55,17
24/05/2024	1.280.405	-3,19%	56,20	55,05	57,453	55,17
23/05/2024	1.456.147	-0,78%	58,40	56,25	58,7299	56,99
22/05/2024	671.666	-1,26%	59,34	57,39	59,45	57,44
21/05/2024	1.304.282	-0,60%	58,30	57,96	58,695	58,17
20/05/2024	1.145.045	4,02%	56,48	56,25	58,60	58,52
17/05/2024	1.113.995	-0,43%	56,72	55,81	56,81	56,26
16/05/2024	2.133.565	-1,05%	56,72	56,06	57,57	56,50
15/05/2024	1.685.143	5,20%	55,51	54,405	57,32	57,10
14/05/2024	1.331.469	1,90%	53,41	53,3959	54,67	54,28
13/05/2024	1.071.531	0,76%	52,95	52,95	54,21	53,27
10/05/2024	1.048.127	-0,08%	52,91	52,68	53,85	52,87
09/05/2024	948.521	-0,06%	52,91	52,2901	53,54	52,91
08/05/2024	1.279.603	-0,97%	54,47	51,89	53,50	52,94
07/05/2024	1.712.583	-3,17%	54,47	52,90	54,655	53,46
06/05/2024	781.000	1,23%	53,49	54,57	55,61	55,21
03/05/2024	949.303	0,22%	53,49	54,09	56,3699	54,54
02/05/2024	800.532	1,99%	53,49	52,67	54,60	54,42
01/05/2024	1.297.631	1,70%	53,49	51,88	54,89	53,36
30/04/2024	1.179.965	-6,05%	54,60	52,43	54,70	52,00
29/04/2024	689.480	-0,20%	55,60	54,86	55,94	55,35
26/04/2024	1.078.340	-0,98%	56,55	54,98	56,92	55,46
25/04/2024	788.244	-0,66%	54,18	54,01	56,15	56,01
24/04/2024	1.054.007	0,54%	52,88	55,29	56,99	56,38
23/04/2024	1.847.039	6,78%	52,88	52,88	56,44	56,08
22/04/2024	1.024.573	2,00%	52,52	50,90	52,66	52,52
19/04/2024	1.215.403	-2,04%	52,52	50,74	52,55	51,49
18/04/2024	1.065.883	-1,78%	54,00	52,41	53,96	52,56
17/04/2024	782.416	-0,65%	54,00	53,35	54,97	53,51
16/04/2024	1.088.331	0,06%	57,16	52,39	53,89	53,86
15/04/2024	1.285.131	-5,68%	57,16	53,73	57,29	53,83
12/04/2024	914.134	-1,79%	57,49	56,67	59,87	57,07
11/04/2024	1.247.834	0,28%	57,49	57,55	59,28	58,11
10/04/2024	1.251.416	-2,65%	57,49	57,00	58,39	57,95
09/04/2024	1.283.092	1,59%	59,72	58,745	59,83	59,53
08/04/2024	782.787	3,94%	56,90	56,41	58,63	58,60
05/04/2024	981.635	-0,39%	56,00	55,10	56,47	56,38
04/04/2024	1.901.476	0,16%	57,03	56,20	57,96	56,60
03/04/2024	1.152.967	2,37%	54,27	54,53	56,65	56,52
02/04/2024	1.375.797	-0,61%	58,17	53,41	55,36	55,21
01/04/2024	1.492.200	-4,75%	58,17	55,52	58,49	55,55
28/03/2024	1.569.426	-0,73%	58,98	58,17	59,25	58,32
27/03/2024	1.303.705	-0,56%	59,42	57,86	59,64	58,75
26/03/2024	1.102.156	0,48%	59,17	58,3505	59,72	59,08
25/03/2024	1.212.144	0,14%	58,68	58,22	59,025	58,80
22/03/2024	1.629.453	-1,92%	59,37	58,24	60,09	58,72
21/03/2024	2.998.113	4,63%	58,22	57,90	60,62	59,87
20/03/2024	1.710.178	2,95%	55,41	54,9501	57,43	57,22
19/03/2024	1.057.178	-0,04%	54,70	54,40	56,16	55,22
18/03/2024	1.945.056	3,41%	56,53	53,12	55,765	55,24
15/03/2024	3.421.753	-2,47%	56,53	53,12	55,51	53,42
14/03/2024	1.683.742	-1,62%	56,53	54,13	55,25	54,77
13/03/2024	1.833.516	-2,74%	56,53	55,60	57,17	55,67
12/03/2024	2.384.631	1,42%	57,18	56,55	58,30	57,24
11/03/2024	1.970.242	-2,18%	57,09	56,105	57,74	56,44
08/03/2024	2.384.223	-2,34%	59,10	57,04	59,475	57,70
07/03/2024	3.260.451	-3,84%	61,78	58,48	62,6199	59,06
06/03/2024	4.071.002	3,67%	59,96	61,21	63,8507	61,00
05/03/2024	15.586.060	-20,99%	59,96	58,50	66,10	58,84
04/03/2024	4.714.109	2,03%	71,55	72,51	75,76	74,80
01/03/2024	2.232.665	1,65%	71,55	70,41	74,05	73,31
29/02/2024	1.675.272	-0,11%	71,13	70,685	72,66	72,12