Green Dot Corporation Class A (GDOT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	82.927	-0,96%	17,82	17,475	17,875	17,58
18/05/2023	77.013	1,55%	17,49	17,45	17,80	17,75
17/05/2023	102.101	2,52%	16,95	16,95	17,53	17,48
16/05/2023	107.135	-1,73%	17,19	16,985	17,205	17,05
15/05/2023	86.210	3,58%	16,86	16,79	17,37	17,35
12/05/2023	87.126	0,36%	16,67	16,60	16,75	16,75
11/05/2023	71.807	-3,19%	16,86	16,64	16,97	16,69
10/05/2023	77.546	0,12%	17,59	17,00	17,59	17,24
09/05/2023	104.889	-1,69%	17,34	17,05	17,36	17,215
08/05/2023	216.978	-6,86%	18,10	16,92	18,105	17,51
05/05/2023	198.461	13,32%	18,00	17,55	19,03	18,80
04/05/2023	154.038	1,41%	16,26	16,25	16,68	16,59
03/05/2023	81.271	0,49%	16,43	16,34	16,85	16,36
02/05/2023	85.043	-4,12%	16,90	16,07	16,725	16,28
01/05/2023	59.932	-1,22%	17,26	16,81	17,15	16,98
28/04/2023	71.008	2,44%	16,71	16,71	17,22	17,19
27/04/2023	61.373	1,27%	16,77	16,47	16,91	16,78
26/04/2023	66.279	0,12%	16,70	16,3901	16,76	16,57
25/04/2023	79.010	-3,56%	16,86	16,55	16,92	16,55
24/04/2023	68.781	-1,21%	17,18	16,94	17,46	17,16
21/04/2023	71.893	1,46%	17,20	17,095	17,545	17,37
20/04/2023	63.678	0,23%	16,77	16,77	17,15	17,12
19/04/2023	69.889	0,12%	17,01	16,96	17,17	17,08
18/04/2023	79.305	-0,87%	17,16	16,92	17,25	17,06
17/04/2023	139.312	0,76%	17,09	16,96	17,45	17,21
14/04/2023	60.059	0,71%	17,07	16,875	17,27	17,08
13/04/2023	88.233	2,54%	16,57	16,52	17,105	16,96
12/04/2023	98.108	-1,25%	16,97	16,46	17,14	16,54
11/04/2023	83.838	2,07%	16,66	16,52	16,845	16,75
10/04/2023	89.564	0,61%	16,18	16,14	16,58	16,41
06/04/2023	45.250	1,05%	16,26	16,105	16,385	16,31
05/04/2023	55.580	-2,06%	16,44	15,96	16,30	16,14
04/04/2023	118.157	-1,91%	16,865	16,1905	16,95	16,48
03/04/2023	90.548	-2,21%	17,00	16,5903	17,05	16,80
31/03/2023	111.474	4,95%	16,58	16,47	17,21	17,18
30/03/2023	94.827	1,24%	16,23	16,14	16,43	16,37
29/03/2023	80.788	0,69%	16,23	16,03	16,28	16,17
28/03/2023	88.888	-1,71%	16,18	15,898	16,3975	16,06
27/03/2023	112.148	1,43%	16,33	16,225	16,525	16,34
24/03/2023	71.869	-0,12%	16,42	15,80	16,15	16,11
23/03/2023	131.215	-0,86%	16,42	16,05	16,66	16,13
22/03/2023	158.077	-2,75%	16,85	16,28	16,91	16,27
21/03/2023	132.130	3,85%	16,69	16,27	16,79	16,73
20/03/2023	140.590	1,96%	16,07	15,95	16,345	16,11
17/03/2023	181.018	-3,36%	16,08	15,53	16,20	15,80
16/03/2023	205.339	3,22%	15,54	15,20	16,365	16,35
15/03/2023	189.015	1,28%	15,00	15,04	15,86	15,84
14/03/2023	215.771	3,10%	15,98	15,50	16,075	15,64
13/03/2023	304.278	-5,25%	15,45	15,08	15,76	15,17
10/03/2023	262.985	-7,72%	16,97	15,70	16,76	16,01
09/03/2023	268.177	-5,45%	18,32	17,29	18,385	17,35
08/03/2023	122.904	1,21%	18,06	17,94	18,38	18,35
07/03/2023	114.087	-1,04%	18,22	18,09	18,54	18,13
06/03/2023	152.226	-4,88%	19,05	18,305	19,255	18,32
03/03/2023	142.059	0,52%	19,25	19,00	19,47	19,26
02/03/2023	138.394	0,79%	18,85	18,83	19,215	19,16
01/03/2023	150.672	0,42%	18,79	18,73	19,03	19,01
28/02/2023	289.182	4,53%	18,28	18,18	19,24	18,93
27/02/2023	217.986	2,37%	17,77	17,67	18,40	18,11
24/02/2023	301.670	-0,51%	17,33	17,08	17,82	17,69
23/02/2023	125.293	0,17%	17,92	17,31	18,0199	17,78
22/02/2023	114.739	0,68%	17,74	17,60	17,95	17,75
21/02/2023	110.549	-3,77%	17,98	17,57	18,05	17,63
20/02/2023	90.214	-1,29%	18,48	18,16	18,56	18,32
17/02/2023	90.214	-1,29%	18,48	18,16	18,56	18,32
16/02/2023	311.634	0,05%	18,00	18,12	18,82	18,56
15/02/2023	82.399	1,04%	18,215	18,26	18,65	18,55
14/02/2023	91.204	0,33%	18,02	17,936	18,42	18,36
13/02/2023	53.865	1,78%	17,89	17,7101	18,31	18,30
10/02/2023	86.983	-0,39%	17,95	17,84	18,07	17,98
09/02/2023	132.339	-3,37%	18,75	17,985	18,93	18,05
08/02/2023	106.958	-1,43%	18,83	18,54	18,88	18,68
07/02/2023	63.834	0,64%	18,59	18,54	19,08	18,95
06/02/2023	99.522	-2,84%	19,13	18,755	19,1762	18,83
03/02/2023	81.045	-0,72%	19,23	19,135	19,54	19,3796
02/02/2023	118.012	4,83%	19,06	19,00	19,635	19,52
01/02/2023	224.255	2,99%	17,95	17,82	18,81	18,62
31/01/2023	107.787	0,96%	18,02	17,84	18,14	18,0321
30/01/2023	53.127	-1,65%	17,88	17,82	18,18	17,86
27/01/2023	96.053	3,24%	17,80	17,535	18,29	18,16
26/01/2023	157.077	-1,07%	17,99	17,39	18,025	17,59
25/01/2023	111.949	3,01%	17,17	17,05	17,79	17,78
24/01/2023	85.328	0,00%	17,06	17,041	17,36	17,26
23/01/2023	97.701	1,59%	16,96	17,00	17,35	17,26
20/01/2023	144.240	1,55%	16,83	16,795	17,20	16,99
19/01/2023	86.802	-1,65%	16,74	16,66	17,00	16,73
18/01/2023	107.380	-2,52%	17,76	16,98	17,78	17,01
17/01/2023	113.430	-0,51%	17,63	17,34	17,72	17,45
16/01/2023	138.491	-1,90%	17,80	17,42	17,769	17,54
13/01/2023	138.491	-1,90%	17,80	17,42	17,769	17,54
12/01/2023	79.045	1,13%	17,66	17,505	18,015	17,88
11/01/2023	147.595	1,55%	17,43	17,39	17,80	17,68
10/01/2023	97.186	2,71%	17,02	16,855	17,495	17,41
09/01/2023	224.223	-1,17%	17,37	16,90	17,46	16,95
06/01/2023	147.871	4,32%	16,66	16,49	17,16	17,15
05/01/2023	236.010	-1,56%	16,67	16,04	16,67	16,44
04/01/2023	169.297	6,03%	16,07	16,02	16,76	16,70
03/01/2023	194.558	-0,44%	16,18	15,72	16,3056	15,75
02/01/2023	98.454	0,06%	15,71	15,54	15,86	15,82
30/12/2022	98.454	0,06%	15,71	15,54	15,86	15,82