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 >
29/12/2022	2.867.120	5,90%	9,84	9,78	10,28	10,24
28/12/2022	2.449.849	-3,40%	10,03	9,66	10,045	9,67
27/12/2022	2.199.934	-2,06%	10,14	9,98	10,19	10,01
23/12/2022	664.371	0,30%	10,09	9,89	10,19	10,11
22/12/2022	2.569.909	-2,70%	10,22	9,87	10,25	10,08
21/12/2022	2.130.624	0,29%	10,53	10,29	10,65	10,36
20/12/2022	1.903.862	1,37%	10,15	10,025	10,45	10,33
19/12/2022	2.286.562	-3,05%	10,58	10,17	10,66	10,19
16/12/2022	4.231.715	-0,57%	10,35	10,32	10,545	10,51
15/12/2022	2.366.966	-2,76%	10,70	10,50	10,78	10,57
14/12/2022	1.842.124	-0,91%	10,90	10,78	11,23	10,87
13/12/2022	4.964.816	2,43%	11,19	10,82	11,42	10,97
12/12/2022	1.417.798	1,81%	10,51	10,485	10,74	10,71
09/12/2022	1.408.382	-1,22%	10,53	10,52	10,725	10,52
08/12/2022	1.295.660	0,00%	10,74	10,5897	10,842	10,65
07/12/2022	1.336.029	-0,19%	10,59	10,52	10,655	10,65
06/12/2022	8.395.393	-1,48%	10,83	10,495	10,8899	10,67
05/12/2022	6.791.802	-3,73%	11,08	10,745	11,135	10,83
02/12/2022	3.652.225	0,01%	11,08	11,02	11,29	11,2215
01/12/2022	3.980.858	0,00%	11,20	11,1516	11,441	11,22
30/11/2022	6.861.312	2,75%	11,02	10,69	11,205	11,22
29/11/2022	6.711.845	-1,80%	11,02	10,85	11,12	10,92
28/11/2022	4.290.895	-2,89%	11,30	11,08	11,41	11,11
25/11/2022	3.154.369	1,46%	11,30	11,29	11,5582	11,455
24/11/2022	5.554.713	0,00%	10,85	11,14	11,88	11,29
23/11/2022	5.554.713	0,00%	10,85	11,14	11,88	11,29
22/11/2022	8.548.388	5,02%	10,85	10,82	11,34	11,29
21/11/2022	9.779.645	-2,45%	10,85	10,695	10,91	10,75
18/11/2022	6.365.204	2,70%	10,88	10,805	11,0475	11,02
17/11/2022	6.584.133	-0,37%	10,88	10,4692	10,75	10,73
16/11/2022	6.469.903	-2,45%	10,88	10,735	10,945	10,77
15/11/2022	8.513.476	0,92%	11,20	10,95	11,30	11,03
14/11/2022	3.423.185	-5,61%	11,45	10,92	11,58	10,93
11/11/2022	3.589.813	8,12%	10,80	10,80	11,74	11,58
10/11/2022	3.123.804	8,29%	10,31	10,30	10,865	10,71
09/11/2022	2.151.221	-1,15%	10,31	9,765	10,33	9,885
08/11/2022	4.213.342	-3,30%	10,31	9,83	10,47	9,98
07/11/2022	2.542.354	0,88%	10,30	10,051	10,4499	10,31
04/11/2022	2.507.742	3,08%	11,46	10,035	10,415	10,205
03/11/2022	3.363.523	-2,08%	11,46	9,81	10,11	9,90
02/11/2022	5.480.385	-6,48%	11,46	10,105	10,74	10,11
01/11/2022	9.423.117	-14,80%	11,46	10,70	11,64	10,82
31/10/2022	3.649.345	1,04%	12,20	12,405	12,95	12,65
28/10/2022	2.230.844	2,25%	12,20	12,07	12,625	12,505
27/10/2022	2.976.615	2,60%	12,05	11,99	12,53	12,23
26/10/2022	1.847.328	-1,73%	11,69	11,865	12,22	11,92
25/10/2022	2.609.287	3,76%	11,69	11,67	12,215	12,13
24/10/2022	1.236.536	1,56%	11,38	11,465	11,775	11,69
21/10/2022	1.156.342	3,46%	11,38	11,06	11,525	11,505
20/10/2022	1.254.247	-1,86%	11,38	11,06	11,62	11,10
19/10/2022	2.344.793	-2,43%	11,38	11,23	11,68	11,23
18/10/2022	1.579.562	0,75%	11,76	11,31	12,19	11,495
17/10/2022	1.712.796	3,82%	11,24	11,20	11,52	11,41
14/10/2022	1.024.109	-2,48%	11,42	10,96	11,4702	10,99
13/10/2022	1.769.716	1,72%	11,06	10,65	11,405	11,27
12/10/2022	1.340.614	-0,36%	11,06	10,87	11,27	11,08
11/10/2022	1.083.772	0,73%	11,00	10,845	11,34	11,12
10/10/2022	1.175.498	-0,45%	11,09	10,81	11,125	11,04
07/10/2022	1.495.264	-1,16%	11,05	10,905	11,185	11,09
06/10/2022	1.548.392	-1,88%	11,44	11,13	11,55	11,225
05/10/2022	1.851.954	-1,21%	11,31	10,99	11,515	11,45
04/10/2022	2.997.929	8,83%	10,94	10,94	11,59	11,59
03/10/2022	2.627.274	5,55%	10,27	10,07	10,76	10,65
30/09/2022	2.288.872	-3,81%	10,92	10,07	10,58	10,09
29/09/2022	2.591.683	-5,92%	10,92	10,20	10,76	10,49
28/09/2022	1.801.176	2,58%	10,92	10,78	11,28	11,15
27/09/2022	1.669.582	-1,81%	11,24	10,69	11,32	10,87
26/09/2022	1.922.532	-1,60%	11,13	11,07	11,53	11,07
23/09/2022	4.335.744	-4,66%	11,44	10,95	11,48	11,25
22/09/2022	2.341.940	-2,08%	12,05	11,685	12,22	11,79
21/09/2022	2.512.204	-3,60%	12,55	12,02	12,83	12,04
20/09/2022	1.933.084	-4,87%	12,85	12,42	12,98	12,49
19/09/2022	2.115.499	2,10%	12,77	12,76	13,25	13,13
16/09/2022	4.609.866	-1,68%	12,88	12,715	13,13	12,86
15/09/2022	2.639.957	-1,36%	13,15	12,965	13,71	13,08
14/09/2022	1.682.789	-1,27%	13,40	12,885	13,43	13,26
13/09/2022	1.633.519	-6,35%	13,70	13,365	13,9901	13,43
12/09/2022	1.485.363	2,28%	13,83	14,03	14,46	14,34
09/09/2022	1.482.127	2,42%	13,83	13,615	14,02	13,96
08/09/2022	2.344.707	0,44%	13,36	13,185	13,64	13,66
07/09/2022	1.761.093	2,95%	13,11	13,03	13,645	13,60
06/09/2022	1.804.173	-2,65%	14,03	13,035	13,663	13,21
05/09/2022	2.050.064	-1,74%	14,03	13,475	14,1299	13,57
02/09/2022	2.050.064	-1,74%	14,03	13,475	14,1299	13,57
01/09/2022	2.365.795	-1,57%	13,87	13,425	13,87	13,81
31/08/2022	1.822.837	-1,20%	14,20	13,88	14,62	14,03
30/08/2022	3.178.943	-1,93%	14,64	14,05	14,79	14,20
29/08/2022	1.678.921	-0,96%	14,50	14,42	14,76	14,48
26/08/2022	1.751.940	-3,56%	15,21	14,57	15,34	14,62
25/08/2022	1.767.495	5,87%	14,45	14,42	15,155	15,16
24/08/2022	1.474.730	1,17%	14,08	14,04	14,455	14,315
23/08/2022	1.235.565	-0,21%	14,28	14,13	14,50	14,15
22/08/2022	2.808.047	-4,25%	14,39	14,0523	14,439	14,20
19/08/2022	1.233.458	-2,05%	14,83	14,605	14,91	14,83
18/08/2022	1.737.700	0,46%	15,03	14,805	15,2783	15,14
17/08/2022	3.166.237	-2,71%	15,21	14,815	15,31	15,07
16/08/2022	2.004.370	-0,13%	15,43	15,27	15,69	15,50
15/08/2022	3.760.572	2,17%	14,87	14,81	15,62	15,52
12/08/2022	3.562.360	4,42%	14,66	14,46	15,20	15,162
11/08/2022	3.676.007	3,86%	13,75	14,01	14,79	14,52