GitLab Inc Class A (GTLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	692.891	0,13%	43,44	44,80	46,86	46,48
06-10-2023	1.291.171	4,22%	43,44	43,44	46,97	46,42
05-10-2023	913.197	-0,45%	44,98	43,155	45,18	44,54
04-10-2023	895.367	3,14%	44,31	43,91	45,03	44,74
03-10-2023	1.097.563	-5,74%	45,06	42,945	45,93	43,38
02-10-2023	870.750	1,77%	45,06	44,79	46,29	46,02
29-09-2023	1.027.128	2,80%	42,61	44,79	46,28	45,22
28-09-2023	869.740	2,45%	42,61	42,17	44,88	43,99
27-09-2023	1.509.913	1,87%	42,60	42,07	43,73	42,94
26-09-2023	1.647.217	-3,86%	44,45	41,69	44,02	42,15
25-09-2023	1.274.894	-2,58%	44,45	43,65	45,54	43,84
22-09-2023	724.261	0,33%	45,07	44,33	45,31	45,00
21-09-2023	1.434.955	-5,42%	46,48	44,84	46,53	44,85
20-09-2023	1.071.608	-0,63%	47,61	47,36	49,05	47,42
19-09-2023	998.312	-0,77%	47,61	46,72	48,00	47,72
18-09-2023	1.898.319	-1,46%	47,90	47,53	48,43	48,09
15-09-2023	5.770.729	-2,26%	50,90	47,83	49,515	48,80
14-09-2023	2.189.973	-2,06%	50,90	49,33	51,09	49,93
13-09-2023	2.069.638	-2,62%	53,63	50,10	51,81	50,98
12-09-2023	1.277.162	-0,72%	53,63	51,93	53,9282	52,35
11-09-2023	1.572.314	0,73%	51,48	51,5901	53,4799	52,73
08-09-2023	1.496.854	0,79%	51,48	50,875	53,13	52,35
07-09-2023	2.180.124	3,90%	48,89	48,595	52,58	51,94
06-09-2023	4.582.846	0,50%	51,91	48,67	54,38	49,99
05-09-2023	2.729.651	1,69%	49,17	48,57	50,23	50,00
04-09-2023	1.460.633	3,80%	48,02	47,6544	49,53	49,17
01-09-2023	1.460.633	3,80%	48,02	47,6544	49,53	49,17
31-08-2023	889.390	2,78%	46,55	46,41	47,70	47,37
30-08-2023	679.489	0,22%	45,10	45,39	46,36	46,09
29-08-2023	826.358	2,04%	45,10	44,79	46,65	45,99
28-08-2023	389.174	1,06%	45,28	44,575	45,72	45,67
25-08-2023	586.160	2,82%	46,80	43,58	45,33	45,19
24-08-2023	663.476	-5,30%	46,80	43,88	47,08	43,95
23-08-2023	737.895	3,20%	45,16	44,48	46,64	46,41
22-08-2023	929.259	1,72%	44,94	44,14	45,78	44,97
21-08-2023	689.556	-0,34%	44,57	43,6703	45,19	44,21
18-08-2023	826.550	3,14%	45,36	41,6101	44,45	44,36
17-08-2023	844.750	-5,29%	45,36	42,67	46,21	43,01
16-08-2023	729.719	0,44%	45,19	44,59	46,21	45,41
15-08-2023	753.468	-1,25%	45,77	44,685	45,77	45,21
14-08-2023	919.421	4,12%	42,83	43,41	46,06	45,78
11-08-2023	785.935	1,13%	42,83	42,7001	44,18	43,97
10-08-2023	1.354.827	-2,27%	44,67	42,98	45,205	43,48
09-08-2023	679.130	-2,11%	45,38	44,03	45,595	44,49
08-08-2023	1.143.899	-4,11%	47,17	44,33	46,81	45,45
07-08-2023	798.977	-0,36%	47,19	45,96	49,34	47,40
04-08-2023	813.465	1,11%	45,69	47,26	49,34	47,57
03-08-2023	780.855	2,36%	45,69	45,60	47,18	47,05
02-08-2023	782.102	-5,23%	47,25	45,095	47,45	45,965
01-08-2023	570.400	-2,28%	48,83	47,78	49,0013	48,50
31-07-2023	792.048	3,44%	48,59	48,59	50,665	49,63
28-07-2023	675.568	2,36%	48,08	47,3401	49,32	47,98
27-07-2023	1.777.699	1,14%	48,13	46,405	49,97	48,98
26-07-2023	573.321	-0,90%	48,13	47,40	49,10	48,43
25-07-2023	681.948	-0,83%	50,18	48,685	50,30	48,87
24-07-2023	612.830	-1,44%	50,18	48,53	50,6399	49,28
21-07-2023	673.487	0,58%	50,12	49,75	51,32	50,00
20-07-2023	1.231.679	-4,73%	51,49	49,60	52,225	49,71
19-07-2023	2.725.890	-3,30%	52,75	52,02	54,60	52,18
18-07-2023	1.104.374	1,83%	53,60	52,6204	54,525	53,96
17-07-2023	1.247.356	1,73%	52,34	51,18	53,94	52,99
14-07-2023	1.303.282	-3,75%	54,07	51,90	54,34	52,09
13-07-2023	1.304.176	2,31%	53,77	53,43	54,50	54,12
12-07-2023	1.571.794	3,48%	52,17	51,23	53,655	52,90
11-07-2023	1.108.192	1,53%	50,73	49,88	51,99	51,12
10-07-2023	1.041.426	2,88%	48,57	48,25	50,925	50,35
07-07-2023	838.771	-1,61%	50,00	48,80	50,58	48,94
06-07-2023	941.499	-1,86%	50,24	48,44	50,16	49,74
05-07-2023	718.860	-0,14%	50,24	49,65	50,94	50,68
04-07-2023	402.528	-0,63%	49,95	50,34	51,69	50,79
03-07-2023	402.524	-0,63%	49,95	50,34	51,69	50,79
30-06-2023	1.217.238	3,25%	49,95	50,03	51,45	51,11
29-06-2023	1.464.188	-0,44%	49,95	48,88	51,2582	49,50
28-06-2023	1.297.081	1,10%	49,71	48,07	50,62	49,72
27-06-2023	993.080	0,25%	49,71	48,58	49,95	49,18
26-06-2023	1.168.697	0,82%	47,94	47,62	50,4099	49,06
23-06-2023	4.821.315	-1,94%	49,37	48,47	50,31	48,66
22-06-2023	2.063.187	6,07%	48,38	46,46	49,66	49,62
21-06-2023	3.153.749	-5,61%	48,38	46,26	48,60	46,78
20-06-2023	1.911.779	-3,28%	49,55	48,38	50,75	49,56
19-06-2023	1.953.617	-4,12%	49,55	50,58	53,75	51,24
16-06-2023	1.953.617	-4,12%	49,55	50,58	53,75	51,24
15-06-2023	2.231.349	5,18%	49,55	49,55	53,65	53,44
14-06-2023	2.029.640	0,26%	50,12	49,45	52,37	50,81
13-06-2023	1.797.911	3,20%	49,50	48,55	50,95	50,68
12-06-2023	1.485.324	4,09%	47,51	46,94	49,175	49,11
09-06-2023	2.015.755	2,88%	46,61	46,23	48,675	47,18
08-06-2023	2.985.930	-2,45%	46,43	45,30	48,20	45,929
07-06-2023	4.343.028	1,38%	46,76	46,05	49,78	47,08
06-06-2023	12.274.937	31,47%	45,27	42,06	47,10	46,54
05-06-2023	3.311.462	4,95%	34,00	33,09	35,68	35,40
02-06-2023	2.925.826	-6,15%	36,09	33,55	36,71	33,73
01-06-2023	1.581.594	-2,76%	36,09	35,80	36,7455	35,94
31-05-2023	1.506.952	3,18%	35,94	34,62	36,38	36,96
30-05-2023	1.506.952	3,18%	35,94	34,62	36,38	35,75
29-05-2023	1.610.224	5,03%	33,21	33,06	35,32	34,65
26-05-2023	1.610.224	5,03%	33,21	33,06	35,32	34,65
25-05-2023	1.319.640	-3,45%	34,62	32,66	35,22	32,99
24-05-2023	840.416	0,35%	33,76	33,50	34,46	34,17
23-05-2023	937.757	-1,65%	34,56	33,95	35,53	34,05