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 > >>
29/04/2026	134.551	0,91%	12,35	12,08	12,35	12,25
28/04/2026	282.466	-0,08%	12,135	12,10	12,25	12,14
27/04/2026	15.266	0,08%	12,25	12,11	12,25	12,15
24/04/2026	180.571	-0,16%	12,28	12,135	12,28	12,20
23/04/2026	99.235	0,00%	12,31	12,14	12,31	12,22
22/04/2026	94.886	-0,49%	12,32	12,11	12,32	12,22
21/04/2026	120.758	-1,52%	12,47	12,22	12,535	12,28
20/04/2026	150.789	0,57%	12,32	12,32	12,60	12,47
17/04/2026	260.170	2,82%	12,25	12,14	12,43	12,40
16/04/2026	168.972	0,17%	12,04	11,94	12,065	12,06
15/04/2026	182.202	1,95%	11,81	11,80	12,05	12,04
14/04/2026	179.110	0,51%	11,79	11,66	11,85	11,81
13/04/2026	215.203	1,82%	11,52	11,49	11,765	11,75
10/04/2026	195.184	-0,69%	11,60	11,52	11,71	11,54
09/04/2026	287.208	1,35%	11,37	11,29	11,64	11,62
08/04/2026	518.898	3,33%	11,17	11,13	11,50	11,47
07/04/2026	294.817	-0,89%	11,20	11,09	11,281	11,10
06/04/2026	364.869	0,99%	11,04	11,04	11,27	11,20
02/04/2026	370.904	-0,98%	11,18	11,075	11,225	11,09
01/04/2026	141.667	-0,18%	11,36	11,165	11,36	11,20
31/03/2026	360.908	0,45%	11,11	11,11	11,4053	11,22
30/03/2026	360.596	3,19%	10,85	10,85	11,2401	11,17
27/03/2026	288.788	-0,78%	10,82	10,7007	10,93	10,83
26/03/2026	200.359	-1,71%	11,01	10,905	11,16	10,91
25/03/2026	350.494	-0,54%	11,22	11,10	11,29	11,11
24/03/2026	424.467	-0,89%	11,11	11,11	11,325	11,17
23/03/2026	359.227	2,08%	11,00	11,00	11,33	11,27
20/03/2026	476.764	-1,30%	11,18	11,01	11,195	11,04
19/03/2026	624.263	0,09%	11,10	11,068	11,29	11,19
18/03/2026	324.693	-1,19%	11,38	11,145	11,4653	11,18
17/03/2026	490.001	6,29%	11,16	11,16	11,618	11,32
16/03/2026	449.254	1,14%	10,91	10,30	10,91	10,65
13/03/2026	821.875	-6,23%	10,81	10,32	11,22	10,53
12/03/2026	301.905	-1,75%	11,43	11,10	11,43	11,23
11/03/2026	186.130	-0,18%	11,575	11,40	11,575	11,43
10/03/2026	217.624	-2,22%	11,60	11,45	11,711	11,45
09/03/2026	151.763	0,99%	11,42	11,42	11,811	11,71
06/03/2026	136.615	-0,34%	11,46	11,43	11,62	11,60
05/03/2026	299.566	-1,44%	11,75	11,48	11,831	11,64
04/03/2026	200.212	0,60%	11,77	11,741	11,93	11,80
03/03/2026	231.070	0,43%	11,41	11,41	11,90	11,73
02/03/2026	149.103	1,04%	11,50	11,48	11,68	11,68
27/02/2026	133.216	-1,62%	11,65	11,45	11,72	11,56
26/02/2026	132.919	-0,93%	11,87	11,67	11,99	11,76
25/02/2026	140.893	2,24%	11,66	11,57	11,89	11,87
24/02/2026	188.123	0,52%	11,55	11,55	11,80	11,61
23/02/2026	262.805	-4,07%	11,85	11,545	12,02	11,55
20/02/2026	130.832	1,26%	11,90	11,83	12,055	12,04
19/02/2026	150.895	-1,74%	12,04	11,81	12,10	11,89
18/02/2026	417.707	1,60%	12,13	11,924	12,20	12,10
17/02/2026	371.383	0,00%	11,81	11,61	12,0799	11,91
13/02/2026	318.760	1,45%	11,85	11,66	12,0293	11,91
12/02/2026	391.207	-0,68%	11,81	11,665	11,94	11,74
11/02/2026	279.700	-0,84%	11,98	11,73	12,09	11,82
10/02/2026	207.723	0,00%	11,98	11,91	12,08	11,92
09/02/2026	157.484	-0,83%	12,06	11,915	12,10	11,92
06/02/2026	123.228	0,84%	12,0203	11,98	12,10	12,02
05/02/2026	376.707	-1,49%	12,00	11,88	12,18	11,92
04/02/2026	398.866	0,75%	12,2088	11,95	12,2088	12,10
03/02/2026	629.068	-1,96%	12,29	11,88	12,396	12,01
02/02/2026	256.375	0,58%	12,42	12,21	12,45	12,25
30/01/2026	425.250	-1,93%	12,30	12,12	12,39	12,18
29/01/2026	332.350	1,55%	12,19	12,19	12,47	12,42
28/01/2026	269.929	-0,16%	12,3688	12,11	12,37	12,23
27/01/2026	323.822	0,82%	12,42	12,12	12,42	12,25
26/01/2026	244.575	-0,09%	12,20	12,08	12,205	12,15
23/01/2026	211.382	-1,22%	12,25	12,16	12,4288	12,16
22/01/2026	367.141	1,32%	12,25	12,22	12,505	12,31
21/01/2026	268.220	0,41%	12,12	12,08	12,28	12,15
20/01/2026	306.813	0,17%	11,9975	11,95	12,22	12,10
16/01/2026	495.866	-1,79%	12,4162	12,04	12,4162	12,08
15/01/2026	699.484	0,41%	12,25	12,24	12,38	12,30
14/01/2026	609.185	-0,24%	12,33	12,19	12,42	12,25
13/01/2026	397.692	-1,68%	12,4573	12,26	12,77	12,28
12/01/2026	187.274	-0,40%	12,60	12,2605	12,60	12,49
09/01/2026	208.763	-1,72%	12,80	12,54	12,8388	12,54
08/01/2026	206.830	-0,78%	12,76	12,74	12,9588	12,76
07/01/2026	222.350	-0,31%	12,85	12,785	12,89	12,86
06/01/2026	180.877	1,02%	13,07	12,7373	13,07	12,90
05/01/2026	344.635	1,35%	12,72	12,67	12,95	12,77
02/01/2026	447.091	-1,64%	12,99	12,60	12,99	12,60
31/12/2025	90.676	-0,23%	12,82	12,80	12,9588	12,81
30/12/2025	179.203	-1,91%	13,0914	12,82	13,21	12,82
29/12/2025	127.038	-0,08%	13,0468	12,95	13,1191	13,09
26/12/2025	66.301	0,15%	13,00	12,9874	13,15	13,10
24/12/2025	51.076	1,00%	12,96	12,96	13,15	13,08
23/12/2025	161.432	0,23%	12,92	12,915	13,12	13,02
22/12/2025	200.926	0,85%	12,88	12,88	13,13	12,99
19/12/2025	254.518	-2,28%	13,15	12,83	13,265	12,88
18/12/2025	274.900	2,97%	12,8575	12,849	13,2399	13,18
17/12/2025	394.681	-0,16%	12,82	12,785	12,96	12,80
16/12/2025	416.235	-1,31%	12,99	12,785	13,1009	12,82
15/12/2025	247.056	-2,40%	13,33	12,952	13,4429	12,99
12/12/2025	242.877	-1,99%	13,51	13,31	13,765	13,31
11/12/2025	197.155	2,76%	13,11	13,11	13,59	13,58
10/12/2025	288.296	1,07%	13,08	13,0501	13,49	13,22
09/12/2025	363.764	0,62%	12,94	12,94	13,26	13,08
08/12/2025	392.107	-0,23%	13,05	12,88	13,12	13,00
05/12/2025	351.145	-1,36%	13,24	12,99	13,40	13,03
04/12/2025	512.379	0,15%	13,19	13,17	13,4799	13,21