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 > >>
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
03/12/2025	543.486	1,31%	13,11	12,95	13,39	13,19
02/12/2025	742.557	4,08%	12,65	12,51	13,055	13,02
01/12/2025	1.005.414	-0,52%	12,36	12,36	12,80	12,51
28/11/2025	590.824	-0,81%	12,50	12,20	12,69	12,57
26/11/2025	1.054.817	3,97%	12,00	11,81	12,548	12,30
25/11/2025	1.480.957	0,17%	11,60	11,47	12,235	11,83
24/11/2025	1.683.229	0,09%	13,25	11,29	13,26	11,81
21/11/2025	348.393	7,76%	11,27	10,978	11,84	11,80
20/11/2025	478.199	1,96%	10,60	10,60	11,095	10,95
19/11/2025	275.502	1,75%	10,53	10,45	10,795	10,74
18/11/2025	317.386	-0,33%	10,5425	10,42	10,62	10,56
17/11/2025	251.938	-2,17%	9,66	9,66	10,95	10,60
14/11/2025	342.335	-2,25%	10,99	10,52	10,9954	10,84
13/11/2025	244.643	-2,08%	11,2385	10,97	11,34	11,09
12/11/2025	423.869	-0,26%	11,83	11,195	11,83	11,32
11/11/2025	600.390	-3,98%	12,00	10,10	12,00	11,35
10/11/2025	428.225	2,25%	11,50	11,50	12,05	11,82
07/11/2025	359.113	-1,62%	11,68	11,478	11,78	11,56
06/11/2025	197.983	-2,81%	12,175	11,75	12,23	11,75
05/11/2025	142.300	3,73%	11,60	11,60	12,11	12,09
04/11/2025	193.779	0,74%	11,32	11,32	11,98	11,65
03/11/2025	169.158	-0,35%	11,51	11,43	11,67	11,57
31/10/2025	251.460	-2,44%	11,80	11,46	11,99	11,61
30/10/2025	166.843	-3,37%	12,40	11,82	12,40	11,88
29/10/2025	174.357	-4,47%	12,3241	12,15	12,785	12,30
28/10/2025	171.477	-1,46%	13,05	12,84	13,10	12,87
27/10/2025	135.500	-0,15%	13,25	12,98	13,25	13,06
24/10/2025	212.620	0,77%	13,10	12,95	13,23	13,08
23/10/2025	237.304	1,72%	12,76	12,74	12,99	12,98
22/10/2025	218.335	0,08%	13,00	12,48	13,00	12,76
21/10/2025	272.707	0,87%	12,80	12,5012	12,90	12,75
20/10/2025	176.538	1,53%	12,06	12,06	12,74	12,64
17/10/2025	167.540	2,13%	12,10	12,10	12,46	12,45
16/10/2025	240.901	-3,94%	12,88	12,18	12,88	12,19
15/10/2025	266.808	1,36%	12,72	12,46	12,77	12,69
14/10/2025	535.437	2,62%	12,06	11,86	12,64	12,53
13/10/2025	230.197	-1,85%	12,60	12,13	12,74	12,21
10/10/2025	306.821	-2,55%	13,27	12,38	13,27	12,44
09/10/2025	248.873	2,33%	12,69	12,58	13,025	12,76
08/10/2025	121.140	0,24%	12,42	12,30	12,55	12,47
07/10/2025	214.407	-3,04%	13,04	12,415	13,04	12,44
06/10/2025	189.669	-1,84%	13,11	12,83	13,20	12,83
03/10/2025	172.949	-0,15%	13,11	13,00	13,29	13,07
02/10/2025	270.976	0,23%	13,03	12,88	13,20	13,09
01/10/2025	418.316	-2,76%	13,59	12,91	13,688	13,06
30/09/2025	548.565	-5,63%	14,35	13,22	14,35	13,43
29/09/2025	273.072	0,04%	14,45	14,05	14,471	14,21
26/09/2025	215.281	-1,05%	14,34	13,972	14,61	14,20
25/09/2025	259.871	-2,38%	14,58	14,3215	14,76	14,34
24/09/2025	322.330	-0,91%	15,12	14,37	15,12	14,69
23/09/2025	501.142	-2,25%	15,25	14,76	15,34	14,80
22/09/2025	666.929	4,17%	14,50	14,37	15,345	15,14
19/09/2025	527.917	-5,28%	15,35	14,41	15,45	14,50
18/09/2025	526.627	4,96%	15,00	14,632	15,30	15,25
17/09/2025	635.906	5,37%	14,4651	13,7662	14,70	14,53
16/09/2025	231.890	1,25%	13,81	13,47	13,87	13,79