GoodYear Tire & Rubber Company / The (GT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	4.723.633	-1,61%	14,48	13,84	14,48	14,02
18/05/2023	3.656.496	-3,06%	14,59	14,02	14,645	14,25
17/05/2023	3.208.769	0,62%	14,48	14,415	14,78	14,70
16/05/2023	4.289.226	-2,01%	14,83	14,54	14,91	14,61
15/05/2023	5.953.984	1,64%	14,85	14,64	15,115	14,91
12/05/2023	7.119.121	3,09%	14,22	14,18	14,85	14,67
11/05/2023	20.016.014	21,42%	14,40	13,47	15,14	14,23
10/05/2023	2.563.709	0,86%	11,88	11,435	11,94	11,72
09/05/2023	3.233.229	1,84%	11,33	10,945	11,7084	11,62
08/05/2023	2.960.610	-0,18%	11,50	11,21	11,585	11,41
05/05/2023	4.536.128	8,55%	10,53	10,12	11,51	11,43
04/05/2023	4.204.960	-3,57%	10,81	10,2622	10,81	10,53
03/05/2023	3.061.435	0,74%	10,83	10,76	11,18	10,92
02/05/2023	1.886.936	-1,10%	10,85	10,615	10,935	10,84
01/05/2023	2.824.986	2,72%	10,68	10,64	11,17	10,96
28/04/2023	2.420.828	-0,28%	10,71	10,65	10,845	10,67
27/04/2023	2.624.254	4,29%	10,37	10,13	10,72	10,70
26/04/2023	1.991.345	-0,58%	10,26	10,205	10,46	10,26
25/04/2023	2.145.030	-3,19%	10,48	10,32	10,92	10,32
24/04/2023	1.241.858	1,04%	10,57	10,50	10,67	10,66
21/04/2023	1.510.573	0,48%	10,47	10,365	10,57	10,55
20/04/2023	3.052.078	-3,58%	10,60	10,455	10,735	10,50
19/04/2023	2.273.856	-1,00%	10,87	10,715	10,94	10,89
18/04/2023	2.896.140	0,83%	11,00	10,82	11,025	11,00
17/04/2023	1.528.933	1,21%	10,78	10,68	10,93	10,91
14/04/2023	1.723.253	-0,83%	10,90	10,72	10,995	10,78
13/04/2023	1.398.066	0,93%	10,86	10,62	10,905	10,87
12/04/2023	1.795.044	-1,46%	11,13	10,77	11,13	10,77
11/04/2023	1.666.603	0,92%	10,98	10,835	11,02	10,93
10/04/2023	3.046.031	4,84%	10,30	10,275	10,88	10,83
06/04/2023	1.334.315	0,29%	10,34	10,24	10,38	10,33
05/04/2023	2.384.593	-2,37%	10,35	10,165	10,39	10,30
04/04/2023	2.117.998	-3,39%	10,98	10,39	10,995	10,55
03/04/2023	1.784.245	-0,91%	11,00	10,82	11,065	10,92
31/03/2023	1.878.189	3,18%	10,79	10,78	11,03	11,02
30/03/2023	1.162.367	0,38%	10,85	10,63	10,885	10,68
29/03/2023	2.806.630	1,82%	10,68	10,545	10,71	10,64
28/03/2023	2.338.324	1,65%	10,26	10,245	10,55	10,45
27/03/2023	2.999.840	1,78%	10,26	10,09	10,42	10,28
24/03/2023	4.443.378	0,30%	9,93	9,855	10,1375	10,10
23/03/2023	2.756.992	-0,20%	10,18	9,9598	10,405	10,07
22/03/2023	2.683.600	-2,70%	10,36	10,09	10,495	10,09
21/03/2023	4.274.968	2,78%	10,35	10,35	10,6375	10,37
20/03/2023	4.770.405	0,20%	10,12	9,98	10,21	10,09
17/03/2023	4.781.990	-3,45%	10,32	10,05	10,4485	10,07
16/03/2023	2.652.669	1,86%	10,12	10,045	10,49	10,43
15/03/2023	3.254.779	-3,40%	10,25	9,96	10,33	10,24
14/03/2023	3.264.323	2,91%	10,59	10,435	10,93	10,60
13/03/2023	4.845.011	-5,33%	10,62	10,23	10,62	10,30
10/03/2023	4.411.018	-3,01%	11,21	10,815	11,31	10,94
09/03/2023	3.810.784	-2,42%	11,50	11,25	11,645	11,28
08/03/2023	3.457.295	0,09%	11,63	11,35	11,64	11,56
07/03/2023	2.251.636	-1,45%	11,67	11,50	11,692	11,55
06/03/2023	1.835.880	-0,76%	11,85	11,65	12,01	11,72
03/03/2023	1.838.022	1,81%	11,80	11,615	11,85	11,81
02/03/2023	1.642.029	1,13%	11,31	11,26	11,62	11,60
01/03/2023	1.905.643	0,97%	11,34	11,28	11,57	11,47
28/02/2023	2.422.026	-0,44%	11,40	11,245	11,465	11,36
27/02/2023	2.689.077	1,77%	11,53	11,37	11,695	11,50
24/02/2023	2.180.094	0,00%	11,09	10,995	11,3499	11,30
23/02/2023	1.781.048	0,00%	11,37	11,17	11,43	11,30
22/02/2023	2.316.209	1,44%	11,14	11,14	11,38	11,30
21/02/2023	2.556.297	-5,59%	11,53	11,12	11,63	11,14
20/02/2023	2.403.661	0,86%	11,64	11,54	11,90	11,80
17/02/2023	2.403.661	0,86%	11,64	11,54	11,90	11,80
16/02/2023	2.602.655	-1,02%	11,63	11,53	11,84	11,70
15/02/2023	2.528.677	1,37%	11,48	11,47	11,82	11,82
14/02/2023	3.437.410	4,01%	11,13	11,07	11,685	11,66
13/02/2023	2.570.087	3,22%	10,80	10,68	11,22	11,21
10/02/2023	3.264.868	1,12%	10,70	10,375	10,895	10,86
09/02/2023	4.111.017	-2,61%	11,40	10,675	12,01	10,82
08/02/2023	3.631.505	-3,56%	11,43	11,10	11,48	11,11
07/02/2023	3.103.325	2,86%	11,30	11,18	11,635	11,52
06/02/2023	2.351.390	-2,27%	11,31	11,01	11,36	11,20
03/02/2023	2.330.176	-1,72%	11,40	11,345	11,795	11,45
02/02/2023	4.041.900	1,22%	11,74	11,56	12,04	11,65
01/02/2023	2.340.591	2,31%	11,28	11,235	11,61	11,51
31/01/2023	3.053.570	5,34%	10,69	10,66	11,27	11,25
30/01/2023	3.720.691	-3,78%	10,78	10,62	10,855	10,68
27/01/2023	3.669.786	-3,65%	11,00	10,66	11,18	11,10
26/01/2023	1.635.549	1,68%	11,50	11,33	11,59	11,52
25/01/2023	1.363.540	0,09%	11,10	11,04	11,365	11,33
24/01/2023	1.562.993	-2,07%	11,45	11,225	11,575	11,34
23/01/2023	1.684.156	1,05%	11,50	11,48	11,725	11,58
20/01/2023	1.979.055	2,25%	11,16	10,965	11,50	11,36
19/01/2023	2.357.902	-4,22%	11,27	10,93	11,40	11,11
18/01/2023	2.027.509	0,43%	11,69	11,585	11,85	11,60
17/01/2023	2.034.001	0,26%	11,51	11,36	11,67	11,55
16/01/2023	2.287.674	-1,63%	11,44	11,36	11,59	11,50
13/01/2023	2.287.674	-1,63%	11,44	11,36	11,59	11,50
12/01/2023	2.991.897	-0,34%	11,85	11,635	11,875	11,69
11/01/2023	1.888.873	2,99%	11,46	11,36	11,75	11,73
10/01/2023	2.294.584	2,43%	11,13	11,09	11,45	11,39
09/01/2023	1.673.676	1,37%	11,08	11,02	11,34	11,12
06/01/2023	1.884.432	3,09%	10,76	10,685	11,07	11,00
05/01/2023	2.029.815	1,23%	10,51	10,255	10,76	10,67
04/01/2023	2.694.660	3,44%	10,31	10,31	10,745	10,54
03/01/2023	1.913.523	0,59%	10,40	10,185	10,54	10,21
02/01/2023	2.032.885	-0,79%	10,08	9,96	10,18	10,159
30/12/2022	2.032.885	-0,79%	10,08	9,96	10,18	10,159