GladStone Investment Corporation (GAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	68.314	1,62%	12,95	12,78	13,10	13,15
29/12/2022	62.792	3,93%	12,72	12,72	12,97	13,21
28/12/2022	67.994	0,08%	12,77	12,70	12,85	12,71
27/12/2022	88.091	-1,09%	12,98	12,66	12,98	12,70
23/12/2022	12.051	1,22%	12,67	12,67	12,8944	12,845
22/12/2022	50.086	-0,55%	12,71	12,49	12,7469	12,69
21/12/2022	65.649	1,03%	12,69	12,6814	12,98	12,76
20/12/2022	73.313	-1,02%	12,71	12,535	12,71	12,63
19/12/2022	61.496	-2,00%	13,01	12,685	13,09	12,76
16/12/2022	104.408	-0,53%	13,14	12,99	13,1923	13,10
15/12/2022	127.949	-1,79%	13,03	13,03	13,31	13,17
14/12/2022	67.888	-1,18%	13,50	13,32	13,63	13,41
13/12/2022	101.007	1,65%	13,57	13,4443	13,70	13,57
12/12/2022	50.666	-0,96%	13,52	13,34	13,56	13,35
09/12/2022	69.421	-1,04%	13,47	13,40	13,675	13,31
08/12/2022	61.138	0,22%	13,42	13,37	13,64	13,45
07/12/2022	70.826	1,05%	13,24	13,1105	13,66	13,42
06/12/2022	256.375	-2,00%	13,50	13,26	13,61	13,25
05/12/2022	390.869	-2,87%	13,89	13,47	13,99	13,53
02/12/2022	432.214	3,05%	14,16	13,90	14,15	14,55
01/12/2022	553.745	1,14%	14,03	13,95	14,59	14,15
30/11/2022	259.856	-0,14%	14,00	13,7878	14,03	13,99
29/11/2022	188.207	0,28%	14,06	13,89	14,0627	14,10
28/11/2022	342.485	-1,75%	14,37	14,02	14,45	14,04
25/11/2022	550.598	2,38%	13,96	14,05	14,50	14,395
24/11/2022	212.223	0,07%	13,96	13,90	14,1617	14,02
23/11/2022	212.223	0,07%	13,96	13,90	14,1617	14,02
22/11/2022	156.392	0,21%	13,74	13,935	14,08	14,03
21/11/2022	209.031	0,72%	13,74	13,7394	14,01	14,00
18/11/2022	234.409	0,00%	13,74	13,86	14,05	13,90
17/11/2022	291.972	0,29%	13,74	13,6024	13,95	13,93
16/11/2022	279.223	0,65%	13,82	13,81	14,07	13,98
15/11/2022	301.303	0,87%	13,82	13,77	14,07	13,90
14/11/2022	85.521	-2,06%	13,99	13,76	14,06	13,78
11/11/2022	90.488	-0,64%	14,22	13,90	14,208	14,07
10/11/2022	69.729	1,51%	14,22	13,9656	14,3895	14,16
09/11/2022	70.113	-1,70%	14,45	13,82	14,20	13,89
08/11/2022	80.086	-1,47%	14,45	14,07	14,64	14,11
07/11/2022	163.342	2,80%	14,05	14,03	14,45	14,33
04/11/2022	90.656	0,72%	13,09	13,7125	14,12	13,94
03/11/2022	91.146	1,32%	13,09	13,5591	13,96	13,84
02/11/2022	168.183	5,16%	13,09	13,1505	13,94	13,66
01/11/2022	51.907	0,70%	13,09	12,8866	13,15	12,99
31/10/2022	73.473	-1,15%	13,17	12,88	13,3113	12,90
28/10/2022	50.077	2,11%	12,87	12,845	13,075	13,05
27/10/2022	50.169	-1,01%	12,88	12,77	13,149	12,78
26/10/2022	56.315	0,39%	12,88	12,88	13,07	12,91
25/10/2022	63.632	2,80%	12,23	12,54	12,93	12,86
24/10/2022	47.725	1,38%	12,23	12,37	12,64	12,51
21/10/2022	31.241	0,33%	12,23	12,17	12,4343	12,36
20/10/2022	50.910	0,65%	12,23	12,1534	12,53	12,32
19/10/2022	51.257	-1,52%	12,38	12,25	12,55	12,32
18/10/2022	67.029	0,94%	12,34	12,49	12,84	12,5066
17/10/2022	61.550	1,31%	12,34	12,35	12,6474	12,39
14/10/2022	49.822	3,40%	11,79	12,15	12,36	12,48
13/10/2022	104.667	0,84%	11,79	11,40	12,17	12,07
12/10/2022	187.530	0,84%	11,87	11,63	12,52	11,97
11/10/2022	244.607	-0,08%	11,82	11,51	12,00	11,87
10/10/2022	43.939	-1,82%	12,33	11,85	12,33	11,86
07/10/2022	162.667	-3,61%	12,99	11,85	12,37	11,75
06/10/2022	160.986	-4,06%	12,40	11,90	12,7899	12,175
05/10/2022	75.150	-1,86%	12,97	12,50	12,97	12,69
04/10/2022	174.391	5,80%	12,40	12,35	12,95	12,95
03/10/2022	82.218	1,16%	12,22	12,05	12,3685	12,24
30/09/2022	94.328	1,17%	12,00	12,00	12,67	12,10
29/09/2022	100.890	-4,93%	12,32	11,77	12,50	11,95
28/09/2022	113.517	2,86%	12,32	12,21	12,705	12,57
27/09/2022	86.583	-0,57%	12,32	12,01	12,83	12,23
26/09/2022	162.127	-4,09%	13,20	12,1001	12,8219	12,30
23/09/2022	138.605	-1,96%	13,20	12,67	13,20	13,00
22/09/2022	76.463	-2,79%	13,60	13,22	13,6435	13,24
21/09/2022	50.430	-1,41%	13,79	13,5801	13,8865	13,60
20/09/2022	40.719	-1,35%	14,02	13,84	14,19	13,84
19/09/2022	32.284	-0,21%	13,93	13,9101	14,10	14,02
16/09/2022	44.763	0,43%	13,97	13,81	14,12	14,05
15/09/2022	23.095	0,07%	14,00	13,96	14,2024	13,99
14/09/2022	32.440	0,21%	14,08	13,945	14,20	14,03
13/09/2022	34.249	-2,30%	14,25	13,99	14,29	13,99
12/09/2022	35.756	0,28%	14,31	14,259	14,45	14,32
09/09/2022	22.056	0,14%	14,31	14,25	14,45	14,26
08/09/2022	38.046	2,32%	14,21	14,05	14,25	14,54
07/09/2022	50.359	1,35%	14,07	14,0101	14,23	14,25
06/09/2022	34.930	-0,14%	14,22	14,00	14,27	14,03
05/09/2022	34.454	-0,43%	14,22	14,02	14,275	14,05
02/09/2022	34.454	-0,43%	14,22	14,02	14,275	14,05
01/09/2022	46.701	-1,74%	14,36	14,02	14,5262	14,11
31/08/2022	35.807	0,49%	14,39	14,32	14,54	14,36
30/08/2022	33.124	-1,65%	14,52	14,22	14,60	14,29
29/08/2022	45.465	-0,34%	14,46	14,39	14,66	14,52
26/08/2022	41.241	-0,68%	14,71	14,55	14,74	14,57
25/08/2022	24.977	-0,34%	14,72	14,6501	14,81	14,67
24/08/2022	43.243	-0,27%	14,75	14,66	14,85	14,70
23/08/2022	57.672	-0,14%	14,75	14,64	14,9039	14,75
22/08/2022	53.852	-3,18%	15,47	14,71	15,13	14,79
19/08/2022	64.119	-1,60%	15,47	15,25	15,62	15,37
18/08/2022	48.663	0,84%	15,47	15,4597	15,68	15,62
17/08/2022	55.035	-1,90%	15,74	15,45	15,70	15,47
16/08/2022	53.454	0,06%	15,67	15,67	15,86	15,75
15/08/2022	68.272	-0,06%	15,75	15,61	15,78	15,74
12/08/2022	103.038	3,01%	15,32	15,32	15,83	15,75