GitLab Inc Class A (GTLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	887.513	0,10%	71,13	70,29	72,79	72,20
27/02/2024	1.096.649	1,43%	71,98	71,12	73,16	72,13
26/02/2024	1.189.198	1,67%	70,72	69,54	72,445	71,11
23/02/2024	982.115	0,47%	70,18	68,61	70,9224	69,94
22/02/2024	1.231.137	3,26%	70,28	68,80	70,50	69,61
21/02/2024	1.770.561	-3,95%	67,49	66,09	68,09	67,41
20/02/2024	1.181.353	-4,35%	72,64	68,39	72,77	70,18
19/02/2024	1.613.653	-0,99%	74,62	73,23	76,5725	73,37
16/02/2024	1.613.653	-0,99%	74,62	73,23	76,5725	73,37
15/02/2024	1.696.507	0,07%	74,62	73,63	75,82	74,10
14/02/2024	1.492.397	1,96%	73,58	72,7303	75,12	74,05
13/02/2024	2.224.244	-0,23%	76,56	68,10	73,83	72,63
12/02/2024	3.445.413	-6,19%	76,56	71,92	76,695	72,80
09/02/2024	1.500.802	1,85%	77,77	76,53	78,5299	77,60
08/02/2024	2.241.353	4,73%	73,88	73,47	76,87	76,19
07/02/2024	1.211.936	2,54%	71,60	70,54	73,85	72,75
06/02/2024	1.348.062	-1,42%	72,81	68,95	73,00	70,95
05/02/2024	1.063.892	-0,53%	72,16	70,20	73,27	71,97
02/02/2024	1.530.349	0,03%	72,25	69,63	73,51	72,35
01/02/2024	1.458.689	1,72%	72,25	70,88	73,145	72,33
31/01/2024	1.825.725	-4,40%	73,10	70,55	73,29	71,11
30/01/2024	1.550.663	1,09%	73,87	73,41	75,16	74,38
29/01/2024	2.292.167	6,01%	70,12	69,74	73,67	73,58
26/01/2024	838.925	-0,84%	71,17	69,07	71,07	69,41
25/01/2024	2.031.999	2,22%	71,17	67,51	70,89	70,00
24/01/2024	2.073.807	-3,11%	71,17	66,66	71,71	68,48
23/01/2024	1.327.251	0,56%	71,00	69,01	71,00	70,68
22/01/2024	2.197.134	2,81%	69,87	69,29	71,91	70,29
19/01/2024	1.982.505	5,02%	65,90	65,24	68,37	68,37
18/01/2024	2.226.474	2,58%	65,64	63,62	66,22	65,10
17/01/2024	2.066.511	1,16%	61,63	59,88	65,12	63,46
16/01/2024	1.514.687	1,90%	62,78	60,835	63,66	62,73
15/01/2024	807.642	-0,76%	62,78	60,775	62,78	61,56
12/01/2024	807.642	-0,76%	62,78	60,775	62,78	61,56
11/01/2024	900.093	-0,55%	62,52	60,77	62,9796	61,95
10/01/2024	1.144.951	1,63%	61,58	60,20	62,58	62,29
09/01/2024	1.194.702	2,75%	59,48	59,23	61,84	61,29
08/01/2024	1.075.511	4,46%	59,48	58,8003	60,69	59,54
05/01/2024	929.754	-1,01%	57,00	56,40	58,46	57,00
04/01/2024	1.290.589	-1,32%	58,40	57,43	59,09	57,58
03/01/2024	960.339	-2,82%	59,31	57,745	59,7475	58,35
02/01/2024	1.580.457	-4,64%	61,59	58,79	62,00	60,04
29/12/2023	957.909	-2,57%	64,00	62,778	64,82	62,96
28/12/2023	700.165	0,76%	64,64	63,685	65,13	64,62
27/12/2023	608.984	-0,53%	64,64	63,80	65,52	64,13
26/12/2023	866.823	2,03%	63,00	62,49	64,97	64,47
22/12/2023	783.398	-0,08%	63,51	62,84	63,97	63,19
21/12/2023	1.366.750	2,40%	63,01	62,42	64,6216	63,24
20/12/2023	1.591.094	-3,24%	62,93	61,41	63,90	61,76
19/12/2023	1.677.551	-0,08%	62,41	62,70	64,19	63,83
18/12/2023	1.983.012	2,47%	62,41	62,13	65,05	63,88
15/12/2023	3.869.121	-3,80%	64,00	61,53	64,17	62,34
14/12/2023	2.918.194	0,12%	64,81	63,93	67,52	64,80
13/12/2023	2.375.067	5,13%	61,60	60,94	64,83	64,72
12/12/2023	1.870.157	3,13%	59,60	59,3101	61,6909	61,56
11/12/2023	1.730.493	0,83%	59,60	58,46	60,19	59,69
08/12/2023	1.802.303	0,22%	59,60	57,211	59,49	59,20
07/12/2023	2.027.269	-1,71%	59,60	58,07	60,50	59,07
06/12/2023	3.401.382	1,88%	59,99	59,41	62,21	60,10
05/12/2023	13.355.593	11,47%	59,68	55,19	61,265	59,00
04/12/2023	4.018.643	0,88%	48,88	52,25	54,30	52,93
01/12/2023	2.738.252	8,54%	48,88	48,71	52,86	52,47
30/11/2023	852.197	-0,54%	48,94	47,69	49,66	48,34
29/11/2023	1.247.838	2,10%	48,75	47,95	49,82	48,60
28/11/2023	959.618	2,41%	46,33	46,2275	47,995	47,60
27/11/2023	796.611	-1,21%	47,24	46,48	48,16	46,48
24/11/2023	247.407	1,73%	47,24	46,05	47,15	47,65
23/11/2023	799.647	1,41%	47,24	46,18	47,4295	46,80
22/11/2023	799.379	1,50%	47,24	46,18	47,4295	46,84
21/11/2023	890.898	-1,91%	46,35	44,88	46,485	46,15
20/11/2023	1.124.848	0,51%	46,44	46,44	48,69	47,05
17/11/2023	1.390.692	-3,58%	46,39	45,95	48,05	46,81
16/11/2023	713.269	-0,88%	48,37	47,03	48,75	48,55
15/11/2023	1.313.329	0,45%	48,96	48,35	50,08	48,98
14/11/2023	1.506.602	7,85%	47,00	46,65	49,54	48,76
13/11/2023	693.854	1,35%	45,42	44,88	45,925	45,21
10/11/2023	653.580	3,10%	43,32	43,15	44,82	44,61
09/11/2023	925.445	-3,29%	44,58	43,19	45,49	43,27
08/11/2023	799.572	0,43%	43,25	43,59	44,95	44,74
07/11/2023	1.715.360	7,40%	43,25	42,07	45,73	44,55
06/11/2023	1.063.416	-2,08%	42,66	40,19	43,055	41,48
03/11/2023	2.165.507	1,71%	41,43	40,85	42,72	42,36
02/11/2023	1.410.240	-0,90%	43,28	41,56	44,45	41,65
01/11/2023	997.401	-2,89%	43,28	41,27	43,98	42,03
31/10/2023	660.061	3,39%	43,06	41,69	43,35	43,28
30/10/2023	667.519	-0,90%	43,06	41,44	43,145	41,86
27/10/2023	526.112	2,45%	41,85	41,38	42,955	42,28
26/10/2023	1.091.608	-2,44%	42,20	41,16	43,19	41,27
25/10/2023	858.850	-7,80%	45,93	41,97	46,085	42,30
24/10/2023	831.278	3,33%	45,00	44,965	46,52	45,88
23/10/2023	658.730	0,18%	43,50	42,66	45,08	44,40
20/10/2023	925.649	-5,16%	46,99	43,83	46,80	44,32
19/10/2023	729.785	0,73%	47,92	46,595	48,08	46,88
18/10/2023	726.642	-3,80%	47,92	46,135	48,77	46,54
17/10/2023	1.519.198	3,11%	45,79	45,79	49,80	48,38
16/10/2023	868.732	2,69%	45,75	45,27	47,57	46,92
13/10/2023	877.260	-4,27%	48,38	45,45	47,9088	45,69
12/10/2023	676.341	-1,26%	48,38	46,62	48,89	47,73
11/10/2023	731.861	1,36%	46,69	47,77	48,74	48,34
10/10/2023	783.195	2,60%	46,69	46,60	48,73	47,69