GoDaddy Inc Class A (GDDY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	571.945	1,24%	73,35	73,13	74,835	74,38
05/10/2023	389.535	-0,39%	73,76	72,94	73,84	73,47
04/10/2023	329.962	0,08%	73,56	72,82	74,00	73,76
03/10/2023	480.320	-0,53%	73,97	73,41	74,425	73,70
02/10/2023	494.077	-0,52%	74,51	73,74	74,64	74,09
29/09/2023	476.044	0,81%	74,51	74,265	75,525	74,48
28/09/2023	434.201	1,37%	72,55	72,60	74,15	73,88
27/09/2023	492.589	1,72%	72,21	72,215	73,21	72,88
26/09/2023	633.466	-1,69%	72,70	71,62	73,04	71,65
25/09/2023	342.640	-0,48%	73,32	72,80	73,46	72,88
22/09/2023	728.783	0,08%	73,32	72,43	73,86	73,23
21/09/2023	745.645	-1,77%	74,04	73,05	74,22	73,17
20/09/2023	560.518	-0,68%	74,62	74,38	75,47	74,49
19/09/2023	839.498	-0,33%	75,22	74,55	75,81	75,00
18/09/2023	878.704	-0,70%	75,265	74,705	75,86	75,25
15/09/2023	2.907.791	0,68%	75,265	75,03	76,02	75,78
14/09/2023	1.138.616	0,27%	75,48	75,14	76,045	75,27
13/09/2023	1.692.366	0,58%	74,98	74,795	76,125	75,07
12/09/2023	2.026.450	1,28%	74,81	74,09	77,21	74,64
11/09/2023	1.023.836	-1,18%	74,81	73,615	75,47	73,70
08/09/2023	1.045.220	-0,21%	72,98	74,40	76,12	74,58
07/09/2023	1.432.398	0,63%	72,98	73,75	75,00	74,74
06/09/2023	1.252.474	1,81%	72,98	72,6101	74,31	74,27
05/09/2023	2.030.743	0,41%	72,63	72,68	75,39	72,95
04/09/2023	705.124	0,19%	72,63	72,39	73,585	72,65
01/09/2023	705.124	0,19%	72,63	72,39	73,585	72,65
31/08/2023	841.169	0,35%	72,63	72,26	73,14	72,51
30/08/2023	755.115	1,36%	71,81	71,20	72,49	72,26
29/08/2023	849.986	-1,52%	71,81	70,03	72,22	70,60
28/08/2023	416.136	0,24%	72,00	71,57	72,36	71,69
25/08/2023	335.846	1,92%	70,655	70,20	71,76	71,52
24/08/2023	285.696	-1,17%	71,16	70,11	71,36	70,17
23/08/2023	381.046	0,68%	70,80	70,64	71,36	71,00
22/08/2023	374.819	-0,13%	71,02	70,44	71,30	70,52
21/08/2023	370.471	0,94%	70,27	70,02	70,93	70,61
18/08/2023	432.266	0,10%	69,52	69,32	70,105	69,95
17/08/2023	405.402	-0,14%	69,52	69,82	70,35	69,88
16/08/2023	483.821	-0,10%	69,95	69,89	70,75	69,98
15/08/2023	906.545	-1,32%	70,59	70,005	71,005	70,05
14/08/2023	693.731	0,42%	70,71	70,36	71,41	70,99
11/08/2023	507.418	-1,05%	72,68	70,56	71,43	70,69
10/08/2023	597.780	-1,34%	72,68	71,38	72,93	71,44
09/08/2023	816.370	2,25%	71,05	70,93	73,15	72,41
08/08/2023	490.826	-0,06%	70,54	69,88	71,095	70,82
07/08/2023	581.640	1,69%	74,24	69,79	71,295	70,86
04/08/2023	1.615.217	-7,98%	74,24	69,425	74,625	69,68
03/08/2023	557.184	0,25%	75,40	74,99	75,95	75,72
02/08/2023	456.752	-2,29%	76,41	74,67	76,48	75,53
01/08/2023	381.581	0,27%	74,83	74,804	77,52	77,30
31/07/2023	507.503	3,35%	74,83	74,804	77,11	77,09
28/07/2023	452.946	0,96%	74,36	74,18	74,91	74,59
27/07/2023	344.432	-1,15%	75,51	73,68	75,70	73,88
26/07/2023	322.303	-0,36%	75,01	74,40	75,55	74,74
25/07/2023	422.503	0,12%	75,01	74,54	75,475	75,01
24/07/2023	261.638	-0,97%	75,88	74,855	76,17	74,92
21/07/2023	278.645	0,39%	75,99	75,16	76,295	75,65
20/07/2023	312.521	-2,04%	78,52	75,22	76,705	75,36
19/07/2023	380.850	-1,56%	78,52	76,76	78,65	76,93
18/07/2023	618.014	0,89%	77,39	77,01	78,16	78,15
17/07/2023	478.667	0,62%	77,15	77,00	78,14	77,46
14/07/2023	417.468	-0,41%	77,62	76,85	77,85	76,98
13/07/2023	482.422	-0,19%	77,75	77,155	78,195	77,30
12/07/2023	730.181	0,72%	76,905	76,76	77,91	77,45
11/07/2023	415.519	0,26%	76,905	76,49	77,69	76,90
10/07/2023	252.372	1,56%	75,64	75,475	76,82	76,70
07/07/2023	235.775	0,16%	75,39	75,23	76,33	75,52
06/07/2023	263.616	-0,01%	74,85	74,27	75,47	75,40
05/07/2023	348.054	0,03%	75,20	74,375	75,70	75,41
04/07/2023	242.197	0,35%	75,20	74,875	75,72	75,39
03/07/2023	242.197	0,35%	75,20	74,875	75,72	75,39
30/06/2023	308.225	1,32%	74,82	74,56	75,65	75,13
29/06/2023	306.194	0,56%	73,49	73,28	74,67	74,15
28/06/2023	463.677	3,50%	71,695	71,31	73,75	73,74
27/06/2023	393.237	-0,25%	71,82	70,98	71,9975	71,25
26/06/2023	391.890	-1,27%	72,14	71,40	72,76	71,43
23/06/2023	321.422	-0,30%	71,78	71,35	72,71	72,35
22/06/2023	319.676	0,06%	72,42	71,35	72,585	72,57
21/06/2023	378.000	-1,10%	73,00	72,05	73,07	72,53
20/06/2023	467.204	-2,10%	74,63	72,54	74,665	73,34
19/06/2023	761.831	-1,41%	76,27	74,45	76,52	74,91
16/06/2023	761.831	-1,41%	76,27	74,45	76,52	74,91
15/06/2023	335.087	2,08%	74,34	73,81	76,04	75,98
14/06/2023	318.350	-0,08%	74,13	73,801	75,05	74,43
13/06/2023	355.317	1,87%	73,55	73,32	74,49	74,49
12/06/2023	421.810	1,54%	72,51	72,075	73,10	73,12
09/06/2023	397.059	-1,04%	72,42	71,685	73,39	72,01
08/06/2023	413.315	0,21%	72,42	72,215	72,9368	72,77
07/06/2023	588.322	0,17%	72,655	72,20	73,06	72,62
06/06/2023	742.475	-0,07%	72,42	71,76	72,965	72,50
05/06/2023	800.111	-4,20%	74,45	72,51	74,71	72,55
02/06/2023	747.033	0,88%	75,89	74,86	76,18	75,729
01/06/2023	1.046.515	2,30%	72,75	72,43	75,46	75,07
31/05/2023	712.723	0,06%	73,09	72,245	73,199	73,38
30/05/2023	712.723	0,06%	73,09	72,245	73,199	72,39
29/05/2023	681.492	0,99%	72,18	72,11	72,74	72,35
26/05/2023	681.492	0,99%	72,18	72,11	72,74	72,35
25/05/2023	476.191	-0,24%	72,225	71,60	72,53	71,64
24/05/2023	411.552	-3,10%	72,37	71,70	72,49	70,14
23/05/2023	588.980	-0,28%	72,67	72,35	73,31	72,38
22/05/2023	826.689	1,45%	71,87	71,505	72,90	72,58