GladStone Investment Corporation (GAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	46.485	0,46%	13,00	12,86	13,10	13,08
19-05-2023	44.500	0,15%	13,10	13,0401	13,1749	13,10
18-05-2023	50.670	-0,15%	13,08	13,04	13,18	13,00
17-05-2023	50.234	1,64%	12,83	12,83	13,08	13,02
16-05-2023	51.953	-1,61%	13,02	12,77	13,12	12,81
15-05-2023	56.794	1,24%	12,86	12,86	13,11	13,02
12-05-2023	68.070	-1,32%	13,02	12,7619	13,10	12,70
11-05-2023	88.824	-4,31%	13,50	12,78	13,50	12,87
10-05-2023	48.969	1,05%	13,51	13,24	13,63	13,45
09-05-2023	61.942	-1,63%	13,52	13,25	13,63	13,31
08-05-2023	51.368	-0,15%	13,53	13,51	13,74	13,53
05-05-2023	59.998	3,12%	13,28	13,28	13,625	13,55
04-05-2023	62.441	-1,35%	13,30	13,0484	13,44	13,14
03-05-2023	56.015	-1,77%	13,62	13,28	13,67	13,32
02-05-2023	141.087	-2,31%	13,88	13,50	13,91	13,56
01-05-2023	57.123	0,51%	13,74	13,71	13,90	13,88
28-04-2023	74.916	1,69%	13,63	13,5801	13,86	13,81
27-04-2023	62.588	1,34%	13,36	13,36	13,6228	13,58
26-04-2023	59.870	0,30%	13,35	13,29	13,43	13,40
25-04-2023	35.523	-0,90%	13,33	13,28	13,3999	13,29
24-04-2023	33.263	0,37%	13,32	13,26	13,44	13,41
21-04-2023	44.050	0,23%	13,19	13,19	13,37	13,36
20-04-2023	73.420	-1,62%	13,46	13,2273	13,56	13,33
19-04-2023	56.783	-0,29%	13,58	13,58	13,77	13,63
18-04-2023	53.863	-0,15%	13,75	13,44	13,75	13,67
17-04-2023	53.803	0,96%	13,52	13,50	13,74	13,69
14-04-2023	40.747	0,74%	13,60	13,45	13,65	13,67
13-04-2023	52.594	2,42%	13,34	13,315	13,58	13,57
12-04-2023	47.516	0,68%	13,16	13,16	13,40	13,25
11-04-2023	40.739	0,92%	13,11	13,0734	13,23	13,16
10-04-2023	36.958	-0,23%	13,06	12,91	13,13	13,04
06-04-2023	60.169	0,77%	12,91	12,87	13,14	13,12
05-04-2023	57.868	-0,99%	13,06	12,935	13,17	13,02
04-04-2023	32.100	-0,53%	13,27	13,03	13,34	13,15
03-04-2023	64.521	-0,23%	13,23	13,18	13,45	13,22
31-03-2023	70.494	0,84%	13,26	13,20	13,41	13,25
30-03-2023	47.167	-0,38%	13,22	13,03	13,28	13,14
29-03-2023	64.792	1,15%	13,13	13,0663	13,28	13,19
28-03-2023	24.839	0,31%	12,99	12,95	13,1191	13,04
27-03-2023	58.656	0,23%	13,04	12,90	13,12	13,00
24-03-2023	83.499	0,93%	12,81	12,77	12,95	12,97
23-03-2023	75.194	-0,08%	12,97	12,75	12,975	12,85
22-03-2023	49.097	-1,00%	13,10	12,82	13,1499	12,86
21-03-2023	94.666	1,88%	12,89	12,82	13,0685	12,99
20-03-2023	110.292	-0,31%	12,82	12,61	12,93	12,75
17-03-2023	87.905	-1,92%	12,92	12,76	12,96	12,79
16-03-2023	152.767	0,77%	12,86	12,68	13,17	13,04
15-03-2023	129.227	0,00%	12,92	12,77	13,09	13,02
14-03-2023	85.134	3,25%	12,84	12,80	12,96	13,02
13-03-2023	209.776	1,04%	12,34	12,1218	12,85	12,61
10-03-2023	205.001	-6,66%	13,33	12,38	13,33	12,48
09-03-2023	97.572	-3,88%	13,92	13,32	13,9388	13,37
08-03-2023	60.375	1,98%	13,65	13,62	13,92	13,91
07-03-2023	49.282	-0,15%	13,66	13,60	13,7471	13,64
06-03-2023	141.938	-0,37%	13,71	13,60	13,82	13,66
03-03-2023	46.573	-0,36%	13,80	13,68	13,82	13,71
02-03-2023	124.412	0,81%	13,70	13,53	13,76	13,78
01-03-2023	121.847	-1,00%	14,06	13,87	14,10	13,91
28-02-2023	124.154	0,43%	14,07	13,91	14,09	14,05
27-02-2023	102.648	0,65%	13,95	13,89	14,07	13,99
24-02-2023	70.814	0,00%	13,97	13,77	14,055	13,90
23-02-2023	57.573	0,73%	13,91	13,765	14,04	13,90
22-02-2023	38.877	0,15%	13,80	13,721	13,87	13,80
21-02-2023	66.493	-1,92%	14,04	13,73	14,04	13,81
20-02-2023	90.616	1,22%	13,99	13,955	14,10	14,08
17-02-2023	90.616	1,22%	13,99	13,955	14,10	14,08
16-02-2023	47.812	-0,07%	13,76	13,76	14,01	13,91
15-02-2023	73.027	0,07%	14,00	13,96	14,07	14,00
14-02-2023	96.164	-0,50%	13,95	13,95	14,085	13,99
13-02-2023	100.592	0,00%	14,11	13,9786	14,17	14,06
10-02-2023	64.712	0,86%	14,00	13,70	14,136	14,06
09-02-2023	51.896	-0,64%	14,12	13,91	14,25	13,94
08-02-2023	43.053	-0,78%	14,16	14,00	14,16	14,03
07-02-2023	64.954	1,44%	13,97	13,90	14,16	14,14
06-02-2023	63.304	-0,50%	14,00	13,91	14,13	13,94
03-02-2023	83.603	-1,32%	14,25	13,9286	14,46	14,25
02-02-2023	174.592	5,25%	13,88	13,60	14,54	14,44
01-02-2023	124.604	0,88%	13,62	13,52	13,9031	13,72
31-01-2023	72.095	0,89%	13,57	13,53	13,76	13,60
30-01-2023	57.857	-1,32%	13,66	13,46	13,80	13,48
27-01-2023	60.637	1,34%	13,55	13,51	13,81	13,66
26-01-2023	34.190	0,75%	13,39	13,39	13,58	13,48
25-01-2023	50.758	-0,59%	13,44	13,30	13,44	13,38
24-01-2023	53.502	-0,81%	13,67	13,44	13,71	13,46
23-01-2023	59.904	0,82%	13,41	13,41	13,72	13,57
20-01-2023	42.027	3,44%	13,34	13,34	13,57	13,82
19-01-2023	56.703	-0,44%	13,51	13,33	13,64	13,59
18-01-2023	82.652	-0,80%	13,84	13,64	14,02	13,73
17-01-2023	114.376	0,73%	13,87	13,78	14,0293	13,84
16-01-2023	47.580	-0,81%	13,61	13,53	13,76	13,54
13-01-2023	47.580	-0,81%	13,61	13,53	13,76	13,54
12-01-2023	57.015	1,87%	13,54	13,4749	13,695	13,65
11-01-2023	58.280	2,60%	13,19	13,18	13,49	13,40
10-01-2023	41.813	-0,08%	13,02	13,01	13,15	13,06
09-01-2023	30.525	1,47%	13,04	13,00	13,132	13,15
06-01-2023	55.386	2,97%	12,93	12,83	13,02	13,18
05-01-2023	37.916	-1,92%	12,97	12,80	12,985	12,80
04-01-2023	47.980	3,09%	13,00	12,86	13,1305	13,35
03-01-2023	53.795	0,31%	12,98	12,91	13,21	12,95
02-01-2023	68.314	1,62%	12,95	12,78	13,10	13,15