GitLab Inc Class A (GTLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	743.622	-2,07%	44,69	44,69	46,80	45,00
29/12/2022	841.385	5,73%	44,20	43,5201	46,44	45,95
28/12/2022	779.172	-1,12%	43,41	42,30	43,99	43,46
27/12/2022	1.160.241	-4,73%	45,14	43,55	45,34	43,95
23/12/2022	200.489	-1,43%	45,58	43,55	45,84	45,215
22/12/2022	862.652	-4,70%	46,66	44,96	47,15	45,87
21/12/2022	684.461	3,59%	46,46	46,00	49,0396	48,13
20/12/2022	1.454.998	2,48%	44,43	43,88	46,63	46,30
19/12/2022	1.680.883	-8,10%	49,12	44,70	49,16	45,74
16/12/2022	2.276.359	1,93%	48,43	47,7806	50,38	49,77
15/12/2022	1.355.129	-1,75%	48,05	48,0226	50,50	48,83
14/12/2022	1.784.176	0,83%	48,68	48,33	51,49	49,70
13/12/2022	2.299.031	0,10%	51,69	48,11	52,32	49,29
12/12/2022	1.225.456	6,19%	46,50	46,50	49,32	49,24
09/12/2022	1.025.728	-2,05%	46,51	46,03	48,68	46,46
08/12/2022	2.523.493	10,87%	43,00	41,46	48,45	47,43
07/12/2022	2.382.185	1,98%	42,71	41,03	43,85	42,78
06/12/2022	26.254.046	9,03%	43,88	40,06	44,7699	41,79
05/12/2022	8.162.112	-5,86%	41,22	37,62	43,035	38,85
02/12/2022	3.865.325	-3,70%	39,31	40,19	42,77	41,35
01/12/2022	6.718.263	8,57%	39,31	39,35	43,36	42,94
30/11/2022	4.402.483	3,02%	38,09	36,20	39,735	39,55
29/11/2022	2.803.500	-1,18%	39,61	37,93	40,19	38,39
28/11/2022	1.642.461	-1,37%	38,67	38,64	40,00	38,86
25/11/2022	599.715	-0,48%	39,18	38,88	39,84	39,52
24/11/2022	4.237.810	4,94%	38,00	37,36	40,29	39,71
23/11/2022	4.237.810	4,94%	38,00	37,36	40,29	39,71
22/11/2022	2.546.387	-0,99%	39,50	36,65	38,00	37,84
21/11/2022	3.750.320	-4,59%	39,50	37,37	39,415	38,22
18/11/2022	2.589.553	-2,46%	41,97	39,45	42,81	40,06
17/11/2022	3.077.689	-6,21%	41,97	40,30	42,4568	41,07
16/11/2022	4.191.337	-8,08%	47,46	43,58	48,235	43,79
15/11/2022	3.374.231	5,28%	47,46	47,04	49,72	47,63
14/11/2022	793.417	-1,57%	45,95	44,5965	47,20	45,24
11/11/2022	1.128.667	6,91%	37,93	42,74	47,385	45,96
10/11/2022	2.324.295	25,63%	37,93	36,71	43,12	42,99
09/11/2022	921.278	-6,04%	35,88	33,875	36,63	34,24
08/11/2022	807.163	1,39%	35,88	35,11	38,14	36,44
07/11/2022	1.413.082	-2,15%	38,68	34,34	37,08	35,92
04/11/2022	2.632.358	-11,95%	38,68	34,77	40,38	36,63
03/11/2022	593.422	3,34%	41,28	41,115	44,38	43,29
02/11/2022	996.708	-10,41%	46,45	41,62	46,45	41,8731
01/11/2022	505.915	-3,55%	49,74	46,2802	50,15	46,74
31/10/2022	531.741	-1,20%	47,96	47,56	49,93	48,46
28/10/2022	679.760	-1,45%	49,30	47,36	49,91	49,06
27/10/2022	805.813	4,27%	48,46	48,06	51,59	49,78
26/10/2022	747.388	-6,63%	49,65	47,58	51,43	47,74
25/10/2022	850.783	4,63%	49,65	49,575	52,39	51,13
24/10/2022	618.367	1,81%	48,00	45,985	49,535	48,87
21/10/2022	1.147.233	2,39%	46,01	43,05	48,315	47,99
20/10/2022	702.237	3,34%	45,58	45,81	49,60	47,00
19/10/2022	816.974	-5,76%	46,83	44,54	47,50	45,48
18/10/2022	884.893	7,15%	47,14	46,91	48,82	48,24
17/10/2022	746.138	7,44%	44,00	43,4587	46,21	45,05
14/10/2022	1.774.746	-9,98%	48,19	41,74	49,75	42,85
13/10/2022	1.478.887	0,17%	48,19	41,67	49,04	47,60
12/10/2022	631.184	-1,96%	48,19	46,125	48,805	47,52
11/10/2022	594.826	-2,20%	48,50	47,34	49,96	48,47
10/10/2022	655.410	-6,74%	53,00	48,59	53,15	49,56
07/10/2022	576.996	-5,34%	55,00	51,755	55,88	53,73
06/10/2022	964.886	4,60%	54,35	53,33	57,09	56,86
05/10/2022	429.064	-0,14%	52,50	51,74	54,735	54,385
04/10/2022	1.130.210	6,33%	53,10	52,62	54,6386	54,46
03/10/2022	872.231	0,00%	52,47	50,37	52,99	51,22
30/09/2022	777.978	-2,49%	49,03	51,18	54,80	51,22
29/09/2022	780.615	-0,57%	49,03	50,75	52,89	52,58
28/09/2022	1.155.212	4,71%	49,03	49,95	53,30	52,88
27/09/2022	1.133.842	6,81%	49,03	48,89	51,17	50,54
26/09/2022	867.235	-1,21%	47,41	47,09	48,96	47,32
23/09/2022	1.801.035	-5,33%	49,60	46,78	51,06	48,12
22/09/2022	1.476.803	-7,93%	55,50	49,95	55,60	50,83
21/09/2022	1.534.222	3,40%	54,53	53,6712	57,354	55,98
20/09/2022	1.104.521	-2,08%	54,08	53,31	55,08	54,14
19/09/2022	799.020	-3,64%	56,11	53,68	56,892	55,29
16/09/2022	1.628.761	-4,70%	58,33	55,50	58,6443	57,38
15/09/2022	1.972.483	-1,63%	59,01	58,07	61,83	60,21
14/09/2022	1.008.302	5,12%	57,90	56,73	62,12	61,21
13/09/2022	1.421.507	-5,64%	58,46	57,96	61,25	58,23
12/09/2022	1.081.423	5,21%	57,76	57,685	61,99	61,00
09/09/2022	1.007.855	4,02%	54,16	55,9512	58,22	57,50
08/09/2022	1.549.275	2,29%	54,16	52,28	57,59	55,40
07/09/2022	2.627.906	15,82%	47,96	46,70	54,36	54,90
06/09/2022	1.935.152	-1,88%	48,93	46,39	49,6855	47,40
05/09/2022	1.581.861	-4,39%	51,92	47,57	51,885	48,31
02/09/2022	1.581.861	-4,39%	51,92	47,57	51,885	48,31
01/09/2022	2.828.409	-13,15%	57,73	48,00	57,8152	52,00
31/08/2022	960.760	-3,95%	64,48	59,60	64,49	59,87
30/08/2022	1.040.881	-0,67%	63,27	60,63	63,52	62,33
29/08/2022	678.604	-2,61%	62,48	62,48	64,80	62,75
26/08/2022	577.925	-5,65%	65,08	62,60	65,76	61,80
25/08/2022	575.385	3,05%	64,58	63,87	66,21	65,50
24/08/2022	728.080	2,56%	61,53	60,975	65,30	63,65
23/08/2022	956.152	4,64%	59,75	59,07	62,555	62,06
22/08/2022	798.031	-2,88%	59,51	57,53	60,17	59,31
19/08/2022	606.035	-4,77%	62,61	60,18	62,69	61,07
18/08/2022	604.572	-1,52%	65,00	62,55	65,055	64,13
17/08/2022	1.014.076	-3,65%	68,62	63,745	67,15	65,12
16/08/2022	1.820.777	-3,30%	68,62	65,765	68,62	67,63
15/08/2022	515.115	1,13%	69,04	68,19	70,45	69,94
12/08/2022	477.420	0,76%	69,20	67,46	69,54	69,16