GoDaddy Inc Class A (GDDY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	336.253	-0,61%	113,90	113,225	114,225	113,37
26/02/2024	455.200	-0,74%	114,89	114,05	115,28	114,06
23/02/2024	646.751	1,69%	114,20	113,8201	115,07	114,91
22/02/2024	1.086.724	3,06%	108,63	110,00	113,40	113,00
21/02/2024	540.049	0,69%	108,63	108,0237	109,649	109,65
20/02/2024	660.589	-0,98%	110,20	108,39	110,405	108,90
19/02/2024	282.248	0,00%	110,95	109,63	111,33	109,98
16/02/2024	282.248	-1,43%	110,95	109,63	111,33	109,98
15/02/2024	788.174	-0,20%	111,96	109,935	112,315	111,35
14/02/2024	1.624.314	-1,29%	109,23	108,00	111,64	111,57
13/02/2024	1.402.508	0,74%	109,23	108,0123	113,18	113,14
12/02/2024	1.152.179	-0,54%	112,92	111,96	113,635	112,31
09/02/2024	790.524	0,29%	113,34	112,015	113,70	112,92
08/02/2024	502.037	0,19%	112,72	111,32	112,965	112,59
07/02/2024	880.563	2,63%	110,05	109,62	112,48	112,38
06/02/2024	763.556	0,00%	109,59	108,50	110,25	109,50
05/02/2024	1.288.311	1,70%	107,62	107,471	110,05	109,50
02/02/2024	365.931	-0,71%	107,18	107,08	108,39	107,67
01/02/2024	547.750	1,67%	107,18	106,773	108,43	108,44
31/01/2024	902.922	-2,15%	108,59	106,42	108,81	106,66
30/01/2024	695.267	0,88%	108,545	108,3701	109,32	109,00
29/01/2024	440.938	0,28%	107,40	107,07	108,155	108,05
26/01/2024	332.277	0,28%	107,40	106,985	107,83	107,75
25/01/2024	416.790	-0,83%	108,94	107,025	109,18	107,45
24/01/2024	546.339	0,60%	108,46	108,18	109,3855	108,35
23/01/2024	1.073.066	-0,49%	108,49	107,66	108,6699	107,70
22/01/2024	501.602	0,18%	109,19	108,12	109,75	108,23
19/01/2024	536.898	0,70%	104,21	107,05	108,14	108,04
18/01/2024	819.307	0,28%	104,21	106,32	108,4653	107,29
17/01/2024	1.277.251	1,99%	104,21	103,645	107,45	106,99
16/01/2024	684.719	0,19%	104,99	103,90	105,03	104,90
15/01/2024	663.772	0,15%	104,99	104,445	106,72	104,70
12/01/2024	663.772	0,15%	104,99	104,445	106,72	104,70
11/01/2024	645.411	-0,15%	104,99	103,11	105,00	104,54
10/01/2024	703.949	1,13%	103,89	103,51	104,955	104,70
09/01/2024	590.439	1,56%	103,80	102,595	103,87	103,53
08/01/2024	526.429	1,72%	100,99	100,43	101,94	101,94
05/01/2024	392.613	-0,71%	100,67	99,915	101,48	100,22
04/01/2024	373.063	-1,51%	102,39	100,85	102,69	100,94
03/01/2024	580.890	-0,50%	101,835	101,14	103,46	102,49
02/01/2024	651.405	-2,98%	105,03	102,4541	105,63	103,00
29/12/2023	294.221	-0,19%	106,05	106,14	107,00	106,16
28/12/2023	241.796	-0,22%	106,55	106,16	106,72	106,36
27/12/2023	262.570	0,07%	106,41	106,0661	106,7325	106,59
26/12/2023	421.273	0,58%	106,30	105,97	106,83	106,52
22/12/2023	435.015	-0,93%	107,11	105,7875	107,37	105,91
21/12/2023	320.010	0,29%	106,93	106,04	107,24	106,90
20/12/2023	428.626	-0,76%	107,02	106,045	107,82	106,59
19/12/2023	433.080	0,76%	105,00	106,12	107,78	107,41
18/12/2023	502.314	1,45%	105,00	105,00	106,84	106,60
15/12/2023	909.552	0,14%	107,52	103,80	105,1799	105,08
14/12/2023	1.072.307	-1,66%	107,52	104,07	107,53	104,93
13/12/2023	825.761	0,57%	105,31	105,72	107,445	106,70
12/12/2023	897.046	0,73%	105,31	105,175	106,565	106,10
11/12/2023	648.331	0,98%	103,34	104,115	105,5399	105,33
08/12/2023	619.285	0,42%	103,34	103,44	105,06	104,31
07/12/2023	605.810	1,02%	104,31	103,0794	104,50	103,87
06/12/2023	1.286.931	-0,81%	104,31	102,63	105,4725	102,82
05/12/2023	1.025.101	0,45%	101,88	101,36	103,69	103,66
04/12/2023	855.342	1,17%	101,35	101,33	103,44	103,20
01/12/2023	891.453	1,95%	99,71	99,1875	102,385	102,01
30/11/2023	631.911	2,19%	98,44	98,1599	100,12	100,06
29/11/2023	789.568	0,88%	96,75	97,91	99,53	97,92
28/11/2023	739.888	0,39%	96,75	96,42	97,43	97,07
27/11/2023	855.305	2,11%	94,69	94,52	96,73	96,69
24/11/2023	195.927	-0,78%	94,91	94,65	95,425	94,40
23/11/2023	646.086	0,67%	94,755	94,5645	96,235	93,478
22/11/2023	636.689	2,46%	94,755	94,5645	96,235	95,14
21/11/2023	501.762	0,25%	92,80	92,45	93,445	92,86
20/11/2023	412.067	0,57%	91,84	91,91	93,005	92,63
17/11/2023	757.219	-0,13%	92,23	91,69	93,13	92,11
16/11/2023	753.315	0,16%	91,81	91,71	92,72	92,23
15/11/2023	721.799	1,60%	91,13	90,63	92,2089	92,08
14/11/2023	972.375	2,71%	89,17	88,925	91,09	90,63
13/11/2023	546.083	0,67%	87,59	87,16	88,53	88,24
10/11/2023	540.675	1,00%	86,42	86,11	87,67	87,65
09/11/2023	550.313	-0,52%	87,65	86,16	87,6677	86,78
08/11/2023	663.359	0,28%	86,36	86,505	87,68	87,23
07/11/2023	928.219	0,51%	86,36	86,025	87,85	86,99
06/11/2023	1.143.656	1,16%	85,315	84,78	86,89	86,55
03/11/2023	2.316.532	13,79%	77,88	77,88	85,78	85,56
02/11/2023	766.753	2,36%	74,58	74,12	75,26	75,19
01/11/2023	848.057	0,30%	72,95	72,67	73,47	73,45
31/10/2023	1.008.782	1,17%	72,86	72,145	73,325	73,23
30/10/2023	909.458	1,01%	71,86	71,69	72,71	72,38
27/10/2023	353.171	-1,09%	72,32	71,15	72,555	71,71
26/10/2023	347.996	-0,52%	73,00	72,15	73,45	72,50
25/10/2023	380.123	-2,62%	74,54	72,86	74,03	72,88
24/10/2023	521.810	1,60%	73,95	74,01	75,13	74,86
23/10/2023	334.731	-1,09%	73,95	73,46	74,88	73,68
20/10/2023	471.932	-1,30%	75,91	74,38	76,28	74,49
19/10/2023	399.313	-0,68%	76,22	75,34	76,585	75,47
18/10/2023	396.788	-0,47%	75,445	75,91	76,71	75,99
17/10/2023	429.640	0,85%	74,60	75,33	76,37	76,35
16/10/2023	481.192	1,56%	75,31	74,6734	75,75	75,71
13/10/2023	299.437	-1,22%	75,31	74,05	76,405	74,55
12/10/2023	270.627	-1,22%	76,56	74,96	76,405	75,47
11/10/2023	410.606	0,99%	75,95	74,70	76,50	76,40
10/10/2023	381.853	1,54%	73,725	74,70	75,74	75,65
09/10/2023	380.833	0,16%	73,725	73,64	74,70	74,50