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 > >>
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
15/09/2025	153.890	0,95%	13,61	13,6049	13,8185	13,65
12/09/2025	150.450	-0,26%	13,7399	13,44	13,7399	13,55
11/09/2025	281.549	-0,40%	13,87	13,37	13,87	13,61
10/09/2025	476.361	-6,00%	15,05	13,63	15,126	13,67
09/09/2025	610.739	5,50%	13,98	13,97	14,90	14,58
08/09/2025	233.158	0,73%	14,00	13,58	14,00	13,83
05/09/2025	215.425	0,15%	13,76	13,595	13,9609	13,72
04/09/2025	255.569	-0,15%	13,68	13,52	13,84	13,70
03/09/2025	382.743	-1,58%	14,4999	13,48	14,50	13,72
02/09/2025	617.565	0,14%	13,73	13,70	14,47	13,94
29/08/2025	320.168	2,81%	13,65	13,41	13,92	13,92
28/08/2025	130.334	0,93%	13,55	13,339	13,63	13,54
27/08/2025	142.220	-0,22%	13,37	13,21	13,4575	13,40
26/08/2025	227.906	1,09%	13,29	13,275	13,5864	13,43
25/08/2025	165.054	-1,34%	13,46	13,29	13,5841	13,30
22/08/2025	324.698	0,04%	13,4703	13,3821	13,99	13,47
21/08/2025	211.613	-1,18%	13,62	13,325	13,62	13,46
20/08/2025	185.304	-0,62%	13,512	13,31	13,69	13,62
19/08/2025	290.234	-2,62%	13,85	13,66	14,09	13,73
18/08/2025	431.909	6,18%	13,28	13,252	14,21	14,10
15/08/2025	612.909	-3,70%	13,79	13,115	13,94	13,28
14/08/2025	441.035	-2,06%	13,73	13,56	14,22	13,79
13/08/2025	718.105	4,84%	13,70	13,3106	14,15	14,08
12/08/2025	1.991.696	35,25%	11,62	11,52	13,665	13,43
11/08/2025	652.816	3,01%	9,80	9,7228	10,26	9,93
08/08/2025	267.774	-0,62%	9,7899	9,31	9,89	9,64
07/08/2025	226.537	-0,41%	9,97	9,5762	9,97	9,70
06/08/2025	208.782	-0,51%	9,895	9,64	9,895	9,74
05/08/2025	404.903	-1,81%	10,00	9,725	10,06	9,79
04/08/2025	111.187	0,96%	10,05	9,91	10,055	9,97
01/08/2025	474.659	-2,37%	10,12	9,69	10,12	9,88
31/07/2025	319.942	-0,05%	10,01	10,00	10,37	10,12
30/07/2025	359.181	-3,66%	10,3601	10,015	10,65	10,12
29/07/2025	545.309	-0,47%	10,41	10,32	11,00	10,51
28/07/2025	197.086	1,34%	10,45	10,295	10,67	10,56
25/07/2025	197.736	1,56%	10,50	10,18	10,59	10,42
24/07/2025	226.965	-3,39%	10,43	10,195	10,65	10,26
23/07/2025	208.067	3,41%	10,43	10,195	10,645	10,62
22/07/2025	226.907	-1,06%	10,62	10,20	10,70	10,27
21/07/2025	531.652	-1,80%	10,75	10,38	10,75	10,38
18/07/2025	448.133	-1,03%	10,76	10,57	10,81	10,58
17/07/2025	456.589	0,09%	10,77	10,56	10,82	10,69
16/07/2025	425.041	0,09%	10,71	10,57	10,86	10,68
15/07/2025	358.150	0,76%	10,66	10,59	10,86	10,67