Green Dot Corporation Class A (GDOT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	75.009	0,60%	13,20	13,05	13,45	13,40
05/10/2023	107.230	-0,37%	13,065	13,11	13,49	13,32
04/10/2023	626.527	3,24%	13,065	13,045	13,435	13,37
03/10/2023	166.687	-5,27%	13,56	12,80	13,53	12,95
02/10/2023	360.369	-1,87%	13,98	13,565	14,04	13,67
29/09/2023	153.676	0,87%	13,98	13,84	14,095	13,93
28/09/2023	519.352	1,32%	13,65	13,40	13,805	13,80
27/09/2023	312.703	0,52%	13,41	13,60	13,91	13,62
26/09/2023	279.154	0,59%	13,41	13,37	13,69	13,55
25/09/2023	74.906	-0,15%	13,705	13,385	13,66	13,47
22/09/2023	368.408	-1,10%	13,705	13,40	13,73	13,49
21/09/2023	106.888	-1,09%	13,67	13,54	13,779	13,64
20/09/2023	122.746	-2,20%	14,255	13,78	14,39	13,79
19/09/2023	122.676	-1,19%	14,255	13,89	14,32	14,10
18/09/2023	267.848	-3,39%	14,54	14,06	14,541	14,27
15/09/2023	282.861	2,14%	14,40	13,64	14,83	14,77
14/09/2023	197.198	7,99%	13,535	13,64	14,48	14,46
13/09/2023	160.494	-0,22%	13,36	13,07	13,46	13,39
12/09/2023	130.972	-0,15%	13,54	13,36	13,68	13,42
11/09/2023	198.700	-2,61%	13,92	13,27	13,93	13,44
08/09/2023	71.799	-2,89%	14,10	13,76	14,13	13,80
07/09/2023	162.959	-0,07%	14,08	13,8801	14,23	14,21
06/09/2023	86.042	-1,73%	14,875	14,20	14,5769	14,22
05/09/2023	164.639	-4,05%	14,875	14,41	14,83	14,47
04/09/2023	140.827	1,62%	15,03	14,895	15,1175	15,08
01/09/2023	140.827	1,62%	15,03	14,895	15,1175	15,08
31/08/2023	92.906	-0,87%	15,03	14,765	15,16	14,84
30/08/2023	71.901	-0,13%	15,02	14,92	15,05	14,97
29/08/2023	71.329	0,47%	14,90	14,82	15,08	14,99
28/08/2023	82.975	-0,33%	15,16	14,79	15,11	14,92
25/08/2023	52.769	0,07%	15,14	14,90	15,12	14,97
24/08/2023	72.717	-1,25%	15,11	14,76	15,32	14,96
23/08/2023	52.415	-0,66%	15,25	15,12	15,26	15,15
22/08/2023	66.551	-0,59%	15,37	15,18	15,38	15,25
21/08/2023	63.660	-1,92%	15,67	15,28	15,60	15,34
18/08/2023	85.986	-0,57%	15,71	15,60	15,90	15,64
17/08/2023	94.063	0,83%	15,59	15,55	15,79	15,73
16/08/2023	81.003	0,13%	15,68	15,52	15,755	15,60
15/08/2023	87.862	-1,33%	15,78	15,52	15,78	15,58
14/08/2023	360.139	-1,87%	15,91	15,51	15,985	15,79
11/08/2023	74.972	0,82%	15,86	15,91	16,099	16,09
10/08/2023	85.647	-2,09%	16,45	15,85	16,44	15,96
09/08/2023	123.797	0,00%	16,23	15,98	16,45	16,30
08/08/2023	540.573	1,94%	15,77	15,67	16,49	16,30
07/08/2023	200.119	-3,21%	18,17	15,885	17,155	15,99
04/08/2023	373.628	-13,82%	18,17	16,3522	18,38	16,52
03/08/2023	153.044	-0,73%	19,11	18,92	19,53	19,17
02/08/2023	100.743	-2,43%	19,48	19,075	19,565	19,31
01/08/2023	65.548	1,23%	19,23	19,325	19,80	19,79
31/07/2023	91.982	1,30%	19,23	19,37	19,66	19,55
28/07/2023	54.296	0,63%	19,51	19,28	19,64	19,30
27/07/2023	94.396	-3,57%	19,99	19,03	20,08	19,18
26/07/2023	101.315	-1,78%	20,17	19,74	20,30	19,89
25/07/2023	59.970	-0,74%	20,41	20,19	20,69	20,25
24/07/2023	121.108	0,39%	20,33	20,075	20,55	20,40
21/07/2023	52.348	-1,22%	20,72	19,97	20,72	20,32
20/07/2023	41.028	-0,77%	20,66	20,42	20,89	20,57
19/07/2023	99.062	-0,67%	21,32	20,55	21,35	20,73
18/07/2023	123.528	3,88%	20,09	20,23	20,945	20,87
17/07/2023	197.719	3,50%	19,35	19,29	20,29	20,09
14/07/2023	46.512	-0,56%	19,45	19,14	19,47	19,41
13/07/2023	49.793	1,93%	19,25	19,15	19,57	19,52
12/07/2023	75.856	2,08%	19,02	18,90	19,31	19,15
11/07/2023	76.600	0,27%	18,77	18,615	18,85	18,76
10/07/2023	59.055	1,74%	18,32	18,28	18,71	18,71
07/07/2023	103.490	2,17%	18,21	18,04	18,72	18,39
06/07/2023	68.894	-1,69%	17,90	17,78	18,1625	18,00
05/07/2023	74.334	-4,29%	18,84	18,30	18,86	18,31
04/07/2023	35.207	2,08%	18,84	18,755	19,17	19,13
03/07/2023	35.207	2,08%	18,84	18,755	19,17	19,13
30/06/2023	57.112	0,11%	18,84	18,53	18,94	18,74
29/06/2023	52.883	0,59%	18,90	18,705	19,12	18,72
28/06/2023	59.215	1,81%	18,19	18,13	18,64	18,61
27/06/2023	40.604	1,39%	18,28	18,07	18,41	18,28
26/06/2023	71.025	-0,72%	18,28	17,98	18,50	18,03
23/06/2023	50.142	-2,31%	18,12	18,06	18,45	18,16
22/06/2023	71.231	-0,59%	19,66	18,22	18,80	18,59
21/06/2023	106.854	-4,88%	19,66	18,64	19,75	18,70
20/06/2023	69.428	1,13%	19,38	19,3508	19,75	19,66
19/06/2023	185.307	-1,27%	19,23	19,10	19,68	19,44
16/06/2023	185.307	-1,27%	19,23	19,10	19,68	19,44
15/06/2023	118.508	1,97%	19,23	19,11	19,76	19,69
14/06/2023	128.387	0,36%	19,22	18,84	19,44	19,31
13/06/2023	97.199	-0,16%	19,33	19,12	19,47	19,24
12/06/2023	74.853	0,63%	19,07	19,00	19,47	19,27
09/06/2023	103.592	-0,73%	19,34	19,07	19,275	19,15
08/06/2023	76.105	-0,31%	19,29	19,07	19,41	19,29
07/06/2023	109.015	1,74%	19,31	19,20	19,55	19,35
06/06/2023	81.366	3,09%	18,52	18,445	19,18	19,02
05/06/2023	104.683	-2,07%	18,58	18,195	18,72	18,45
02/06/2023	99.381	4,26%	18,415	18,345	18,93	18,839
01/06/2023	121.030	-0,88%	18,40	18,05	18,54	18,07
31/05/2023	111.291	3,03%	17,81	17,685	18,40	18,23
30/05/2023	111.291	3,03%	17,81	17,685	18,40	18,37
29/05/2023	57.542	1,65%	17,67	17,535	18,00	17,83
26/05/2023	57.542	1,65%	17,67	17,535	18,00	17,83
25/05/2023	62.015	-0,40%	17,565	17,35	17,57	17,54
24/05/2023	136.602	-1,68%	17,86	17,44	17,77	17,61
23/05/2023	81.181	0,73%	17,86	17,75	18,059	17,91
22/05/2023	44.859	2,28%	17,74	17,57	17,95	17,98