BiG | O banco que entende os seus valores.

Green Dot Corporation Class A (GDOT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/09/2026	96.681	-1,44%	13,22	13,02	13,24	13,02
22/09/2026	103.983	0,46%	13,24	13,17	13,28	13,21
21/09/2026	209.652	-0,11%	13,22	13,0925	13,27	13,15
18/09/2026	171.113	0,04%	13,17	13,15	13,27	13,17
17/09/2026	82.681	-0,60%	13,30	13,18	13,30	13,18
16/09/2026	175.944	0,53%	13,18	13,15	13,28	13,26
15/09/2026	157.862	-0,98%	13,22	13,12	13,27	13,19
14/09/2026	147.572	0,42%	13,32	13,21	13,34	13,32
11/09/2026	65.675	-0,08%	13,31	13,26	13,3678	13,26
10/09/2026	163.069	2,00%	13,215	13,045	13,275	13,27
09/09/2026	176.034	-1,81%	13,26	13,00	13,31	13,01
08/09/2026	76.199	-0,53%	13,30	13,245	13,37	13,25
04/09/2026	149.292	0,34%	13,24	13,24	13,40	13,33
03/09/2026	72.775	0,04%	13,40	13,26	13,48	13,30
02/09/2026	102.757	1,45%	13,21	13,20	13,42	13,30
01/09/2026	95.475	-1,35%	13,16	13,11	13,3799	13,11
31/08/2026	82.718	-0,41%	13,21	13,175	13,3899	13,29
28/08/2026	71.556	-0,11%	13,40	13,335	13,50	13,34
27/08/2026	90.873	0,08%	13,35	13,0232	13,395	13,37
26/08/2026	107.775	-0,34%	13,40	13,3001	13,55	13,36
25/08/2026	81.956	-0,08%	13,40	13,36	13,46	13,41
24/08/2026	178.293	-0,04%	13,44	13,37	13,495	13,42
21/08/2026	199.015	0,75%	13,40	13,30	13,48	13,44
20/08/2026	169.216	-0,97%	13,40	13,34	13,465	13,34
19/08/2026	183.027	-0,19%	13,53	13,4628	13,585	13,47
18/08/2026	201.581	0,85%	13,535	13,50	13,5649	13,51
17/08/2026	290.132	-0,59%	13,44	13,40	13,55	13,455
14/08/2026	242.777	0,15%	13,50	13,42	13,54	13,53
13/08/2026	280.208	0,45%	13,56	13,42	13,59	13,51
12/08/2026	318.485	0,21%	13,59	13,26	13,59	13,45
11/08/2026	579.831	1,06%	12,55	12,55	13,50	13,41
10/08/2026	190.419	0,84%	13,06	13,06	13,28	13,26
07/08/2026	142.831	-1,72%	13,26	13,09	13,45	13,16
06/08/2026	109.079	-0,45%	13,4019	13,37	13,528	13,39
05/08/2026	291.095	1,93%	13,20	13,0969	13,48	13,48
04/08/2026	324.694	-0,94%	13,2804	13,14	13,42	13,20
03/08/2026	216.747	1,53%	13,10	13,0625	13,38	13,31
31/07/2026	61.764	0,00%	13,305	13,08	13,18	13,11
30/07/2026	238.097	-1,13%	13,23	12,95	13,305	13,11
29/07/2026	135.183	-1,05%	13,35	13,24	13,451	13,24
28/07/2026	240.026	1,56%	13,10	13,081	13,39	13,38
27/07/2026	136.165	-0,83%	13,29	13,14	13,42	13,16
24/07/2026	106.061	1,26%	13,16	13,1307	13,315	13,28
23/07/2026	159.429	-1,51%	13,06	12,96	13,27	13,10
22/07/2026	110.101	-0,67%	13,18	13,18	13,37	13,29
21/07/2026	133.653	0,04%	13,33	13,24	13,49	13,38
20/07/2026	102.020	-0,15%	13,51	13,37	13,51	13,38
17/07/2026	101.883	-0,78%	13,32	13,32	13,55	13,40
16/07/2026	84.976	0,30%	13,0825	13,0825	13,555	13,51
15/07/2026	216.199	0,98%	13,49	13,37	13,5188	13,46
14/07/2026	82.033	-0,49%	13,48	13,33	13,48	13,33
13/07/2026	110.473	0,86%	13,48	13,30	13,48	13,41
10/07/2026	80.379	0,08%	13,32	13,29	13,36	13,32
09/07/2026	131.112	0,53%	13,25	13,21	13,32	13,31
08/07/2026	110.452	-0,60%	13,50	13,16	13,50	13,23
07/07/2026	113.954	0,19%	13,34	13,285	13,43	13,30
06/07/2026	313.864	-0,75%	13,41	12,97	13,41	13,26
02/07/2026	242.352	-1,30%	13,46	13,21	13,56	13,35
01/07/2026	395.023	-0,15%	13,56	13,445	13,62	13,50
30/06/2026	252.014	1,27%	13,2791	13,27	13,525	13,51
29/06/2026	117.343	-0,11%	13,3577	13,27	13,40	13,34
26/06/2026	221.835	-0,49%	13,26	13,195	13,41	13,36
25/06/2026	180.065	-0,92%	13,54	13,33	13,54	13,40
24/06/2026	382.071	2,50%	13,28	13,234	13,71	13,54
23/06/2026	477.891	2,21%	12,97	12,90	13,22	13,20
18/06/2026	211.892	-0,04%	12,86	12,75	12,93	12,92
17/06/2026	183.369	-1,27%	12,95	12,73	12,95	12,79
16/06/2026	143.298	1,30%	12,94	12,78	12,99	12,95
15/06/2026	110.315	-2,02%	13,10	12,82	13,10	12,82
12/06/2026	156.963	0,85%	13,11	12,9444	13,13	13,09
11/06/2026	215.513	1,01%	12,88	12,80	13,04	12,98
10/06/2026	182.120	1,10%	13,00	12,75	13,00	12,87
09/06/2026	252.472	0,12%	12,80	12,75	12,90	12,75
08/06/2026	116.330	0,75%	12,97	12,75	12,99	12,75
05/06/2026	205.354	-0,94%	12,92	12,66	12,92	12,66
04/06/2026	541.184	3,01%	12,54	12,41	12,84	12,81
03/06/2026	261.520	-1,89%	12,68	12,41	12,68	12,44
02/06/2026	235.992	-0,63%	12,82	12,585	12,82	12,68
01/06/2026	332.277	-0,78%	13,00	12,70	13,15	12,77
29/05/2026	146.106	-0,16%	12,94	12,87	13,085	12,87
28/05/2026	131.895	-0,15%	12,9992	12,91	13,06	12,94
27/05/2026	136.657	0,94%	12,96	12,90	13,11	12,96
26/05/2026	181.415	0,47%	12,94	12,68	12,94	12,84
22/05/2026	196.158	-0,62%	12,979	12,77	12,979	12,78
21/05/2026	186.221	-0,39%	13,74	12,69	13,74	12,86
20/05/2026	302.699	2,14%	12,63	12,63	12,97	12,91
19/05/2026	178.025	0,12%	12,62	12,62	12,7707	12,64
18/05/2026	247.165	0,00%	12,50	12,50	12,90	12,63
15/05/2026	72.207	-0,86%	12,76	12,63	12,838	12,63
14/05/2026	211.516	1,74%	12,71	12,689	12,99	12,86
13/05/2026	145.531	0,32%	12,48	12,48	12,74	12,64
12/05/2026	246.932	1,69%	13,50	12,49	13,50	12,60
11/05/2026	239.442	-1,59%	12,26	12,26	12,66	12,42
08/05/2026	169.926	-0,24%	12,64	12,56	12,68	12,62
07/05/2026	115.282	0,68%	12,49	12,49	12,67	12,64
06/05/2026	170.586	0,72%	12,50	12,445	12,6253	12,56
05/05/2026	138.445	-0,16%	12,52	12,45	12,64	12,49
04/05/2026	83.415	-0,91%	12,445	12,43	12,65	12,51
01/05/2026	186.111	0,56%	12,60	12,54	12,72	12,62
30/04/2026	189.738	2,45%	12,29	12,16	12,59	12,55