GitLab Inc Class A (GTLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.985.453	5,97%	32,85	32,75	35,502	34,62
19/05/2023	1.691.058	0,37%	32,09	31,78	33,53	32,67
18/05/2023	853.729	2,33%	31,75	31,5614	32,64	32,55
17/05/2023	886.907	4,88%	30,40	30,10	31,99	31,81
16/05/2023	891.659	-1,27%	30,43	29,90	30,82	30,33
15/05/2023	850.317	7,06%	29,00	28,88	30,80	30,77
12/05/2023	939.794	-0,97%	29,07	28,39	29,265	28,74
11/05/2023	1.727.698	-4,22%	29,99	28,615	30,25	29,02
10/05/2023	1.758.074	-2,51%	31,60	29,775	32,00	30,30
09/05/2023	2.058.034	2,68%	29,91	29,8086	32,31	31,02
08/05/2023	1.596.121	9,02%	28,64	28,48	30,21	30,21
05/05/2023	1.820.786	3,51%	27,05	26,83	28,42	27,71
04/05/2023	4.966.330	-5,14%	28,26	26,24	28,36	26,77
03/05/2023	3.016.226	-4,53%	29,35	27,81	29,55	28,22
02/05/2023	1.272.155	-1,24%	29,91	29,495	30,30	29,56
01/05/2023	1.293.266	-1,42%	30,30	29,37	30,41	29,93
28/04/2023	1.612.874	-2,94%	30,93	30,02	31,14	30,36
27/04/2023	1.278.096	1,39%	31,15	30,42	31,52	31,28
26/04/2023	1.827.712	0,69%	31,51	30,71	32,50	30,85
25/04/2023	1.463.523	-5,84%	32,37	30,54	32,68	30,64
24/04/2023	857.773	-1,18%	32,82	32,16	33,00	32,54
21/04/2023	1.090.280	1,23%	32,66	32,37	33,75	32,93
20/04/2023	1.011.788	-1,36%	32,45	32,04	32,92	32,53
19/04/2023	1.108.562	0,18%	32,54	32,185	33,13	32,98
18/04/2023	1.032.509	0,46%	32,90	32,13	33,29	32,92
17/04/2023	1.105.194	1,33%	32,46	32,28	33,56	32,77
14/04/2023	2.208.118	-2,39%	32,95	31,81	32,9675	32,34
13/04/2023	1.073.332	-1,98%	34,26	33,07	34,38	33,20
12/04/2023	1.162.338	2,36%	33,60	33,485	34,76	33,87
11/04/2023	1.526.483	-1,46%	33,54	32,75	33,63	33,09
10/04/2023	1.411.684	0,54%	32,95	32,32	33,69	33,58
06/04/2023	1.115.977	0,18%	33,07	32,67	33,63	33,40
05/04/2023	1.750.125	-2,60%	33,98	32,51	34,15	33,34
04/04/2023	1.729.738	-0,32%	34,49	33,75	35,20	34,23
03/04/2023	1.716.341	0,15%	33,86	33,23	34,38	34,34
31/03/2023	2.265.871	3,88%	32,88	32,46	35,29	34,29
30/03/2023	1.523.281	-1,70%	33,96	32,91	34,35	33,01
29/03/2023	1.406.137	-0,94%	33,78	32,87	34,13	33,58
28/03/2023	1.832.774	-0,12%	33,50	32,62	34,065	33,90
27/03/2023	1.604.557	0,59%	34,14	33,17	34,59	33,94
24/03/2023	2.918.824	-8,64%	36,82	33,49	37,10	33,74
23/03/2023	2.443.666	2,10%	37,00	35,65	38,02	36,93
22/03/2023	2.316.637	-4,77%	37,86	35,70	37,86	36,17
21/03/2023	1.410.781	4,77%	36,57	36,57	39,04	37,98
20/03/2023	2.059.781	-1,95%	36,52	35,54	37,76	36,20
17/03/2023	3.075.948	3,69%	35,20	34,35	37,57	36,52
16/03/2023	3.459.643	5,39%	34,31	34,15	36,34	35,2515
15/03/2023	3.800.404	-1,50%	33,65	31,79	34,19	33,45
14/03/2023	11.315.134	-24,33%	31,00	30,92	34,31	33,75
13/03/2023	1.634.852	-0,35%	42,82	41,63	45,55	44,20
10/03/2023	1.597.297	-6,37%	46,78	42,62	46,855	44,355
09/03/2023	1.091.912	-5,32%	50,50	46,9704	51,00	47,37
08/03/2023	847.541	0,38%	49,74	49,265	50,64	50,03
07/03/2023	948.071	-2,64%	51,19	49,80	52,12	49,84
06/03/2023	1.073.723	-2,41%	52,93	50,20	53,22	51,00
03/03/2023	2.002.678	4,56%	49,84	49,535	52,65	52,26
02/03/2023	5.130.816	16,72%	42,43	41,84	52,99	49,98
01/03/2023	865.708	-2,77%	44,12	42,74	45,185	42,82
28/02/2023	853.196	0,82%	43,91	43,585	44,60	44,04
27/02/2023	456.105	0,74%	44,38	43,39	44,5029	43,68
24/02/2023	592.757	-3,15%	43,76	42,535	44,405	43,36
23/02/2023	786.806	1,02%	45,18	43,59	45,18	44,77
22/02/2023	858.110	0,29%	44,27	42,7775	44,65	44,32
21/02/2023	986.436	-2,77%	44,60	43,74	45,17	44,19
20/02/2023	1.115.734	-3,81%	46,28	44,97	46,45	45,45
17/02/2023	1.115.734	-3,81%	46,28	44,97	46,45	45,45
16/02/2023	1.437.107	-4,02%	47,66	46,68	49,58	47,25
15/02/2023	1.287.269	4,17%	47,25	46,295	49,53	49,23
14/02/2023	1.779.586	9,30%	42,50	41,99	47,36	47,26
13/02/2023	1.640.950	4,02%	42,02	41,90	44,49	43,24
10/02/2023	2.203.899	-1,74%	41,44	41,30	43,70	41,57
09/02/2023	6.329.990	-14,08%	46,69	42,1841	47,64	42,30
08/02/2023	1.891.329	-5,62%	52,50	47,83	52,60	49,23
07/02/2023	1.391.037	3,84%	50,30	48,705	52,57	52,16
06/02/2023	911.328	-3,77%	51,01	49,765	53,00	50,23
03/02/2023	2.445.614	-10,88%	54,15	51,60	56,00	52,20
02/02/2023	2.005.324	8,16%	55,11	54,50	58,70	58,57
01/02/2023	1.233.350	9,59%	49,97	49,45	54,71	54,15
31/01/2023	899.754	1,60%	49,04	48,83	50,76	49,41
30/01/2023	936.125	-6,12%	50,43	48,43	51,03	48,63
27/01/2023	1.535.748	4,33%	49,04	48,60	52,90	51,80
26/01/2023	1.177.480	4,75%	49,00	47,42	50,39	49,65
25/01/2023	805.614	0,11%	45,25	43,31	48,26	47,40
24/01/2023	647.667	-3,11%	48,12	46,40	49,39	47,35
23/01/2023	892.793	5,62%	47,00	46,31	49,15	48,87
20/01/2023	850.944	5,23%	44,87	43,90	46,485	46,52
19/01/2023	831.369	-4,75%	45,75	44,18	46,45	44,35
18/01/2023	902.672	-0,77%	47,75	46,42	48,70	46,56
17/01/2023	1.092.194	4,34%	44,82	43,87	48,00	46,92
16/01/2023	834.570	0,97%	43,49	43,34	45,38	44,97
13/01/2023	834.570	0,97%	43,49	43,34	45,38	44,97
12/01/2023	1.049.387	2,51%	43,75	41,85	44,60	44,54
11/01/2023	1.119.941	5,92%	41,39	40,79	43,64	43,45
10/01/2023	1.045.498	2,14%	39,75	38,84	41,15	41,02
09/01/2023	1.005.420	3,69%	39,54	39,50	42,215	40,16
06/01/2023	948.260	2,20%	38,89	37,345	39,46	39,05
05/01/2023	1.757.890	-9,94%	41,66	37,81	41,66	38,34
04/01/2023	1.000.690	-3,10%	44,10	42,355	44,495	42,57
03/01/2023	918.158	-3,32%	46,92	43,835	46,92	43,93
02/01/2023	743.622	-2,07%	44,69	44,69	46,80	45,00