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 >
29/12/2022	147.242	4,63%	15,21	15,25	15,855	15,81
28/12/2022	118.596	-1,76%	15,46	15,03	15,4675	15,11
27/12/2022	174.778	-3,88%	15,83	15,345	15,86	15,38
23/12/2022	27.542	1,79%	15,70	15,59	16,015	15,89
22/12/2022	155.066	-2,50%	15,69	15,335	15,73	15,61
21/12/2022	83.946	-0,99%	16,16	15,875	16,26	16,01
20/12/2022	156.979	0,87%	15,92	15,845	16,30	16,17
19/12/2022	155.167	-3,84%	16,71	15,915	16,53	16,03
16/12/2022	333.924	-4,03%	17,24	16,49	17,38	16,67
15/12/2022	311.547	-4,98%	17,96	17,22	18,16	17,37
14/12/2022	124.461	-1,67%	18,54	18,065	18,79	18,28
13/12/2022	153.648	0,81%	19,23	18,50	19,42	18,59
12/12/2022	115.842	1,49%	18,05	17,95	18,605	18,44
09/12/2022	108.813	-1,64%	18,07	18,0601	18,405	18,00
08/12/2022	160.900	-0,22%	18,515	18,14	18,735	18,30
07/12/2022	80.790	-1,40%	18,41	18,145	18,61	18,34
06/12/2022	533.260	-3,02%	18,98	18,19	19,00	18,60
05/12/2022	1.226.591	-4,58%	20,09	19,00	20,11	19,18
02/12/2022	732.693	-0,74%	19,97	19,79	20,21	20,14
01/12/2022	435.028	-0,44%	20,42	20,13	20,56	20,29
30/11/2022	622.677	3,35%	19,66	19,305	20,38	20,38
29/11/2022	397.438	2,71%	19,22	19,12	19,85	19,72
28/11/2022	485.927	-3,86%	19,83	19,19	19,89	19,19
25/11/2022	376.996	1,37%	19,74	19,66	20,07	19,96
24/11/2022	559.062	3,41%	18,87	18,88	19,75	19,69
23/11/2022	559.062	3,41%	18,87	18,88	19,75	19,69
22/11/2022	559.055	4,50%	18,46	18,04	19,08	19,04
21/11/2022	328.538	-1,73%	18,61	18,09	18,56	18,22
18/11/2022	388.672	-2,22%	19,17	18,49	19,39	18,54
17/11/2022	407.078	-0,37%	18,59	18,36	18,96	18,96
16/11/2022	638.805	-3,79%	19,64	18,91	19,63	19,03
15/11/2022	605.975	3,48%	19,39	19,27	19,81	19,6912
14/11/2022	257.185	-1,86%	19,11	18,7375	19,35	19,03
11/11/2022	384.087	9,61%	17,84	17,835	19,52	19,39
10/11/2022	348.694	-1,99%	19,19	17,091	19,99	17,69
09/11/2022	174.391	-1,21%	18,10	17,95	18,38	18,04
08/11/2022	372.052	0,88%	18,21	18,04	18,845	18,26
07/11/2022	130.767	3,07%	17,93	17,53	18,20	18,11
04/11/2022	167.849	2,75%	17,43	16,93	17,71	17,58
03/11/2022	191.687	-8,26%	18,46	17,105	18,35	17,11
02/11/2022	316.311	-4,56%	19,43	18,6301	19,71	18,65
01/11/2022	215.066	2,68%	19,31	19,18	19,83	19,54
31/10/2022	175.291	-2,16%	19,43	18,75	19,45	19,03
28/10/2022	279.205	1,94%	19,22	19,0204	19,50	19,45
27/10/2022	105.460	0,42%	18,83	19,01	19,58	19,08
26/10/2022	199.961	1,28%	18,83	18,76	19,21	19,00
25/10/2022	157.150	4,22%	18,15	18,04	18,87	18,76
24/10/2022	161.056	0,17%	17,93	17,60	18,1807	18,00
21/10/2022	97.621	0,96%	17,73	17,508	18,025	17,98
20/10/2022	157.584	-0,17%	17,79	17,59	18,2599	17,81
19/10/2022	215.704	-5,36%	18,61	17,80	18,61	17,84
18/10/2022	212.512	-2,44%	20,02	18,58	20,33	18,82
17/10/2022	366.910	-1,18%	17,85	17,66	19,62	19,29
14/10/2022	103.467	-2,35%	20,33	19,47	20,47	19,52
13/10/2022	123.072	3,52%	18,75	18,64	20,14	19,99
12/10/2022	173.646	-0,36%	19,25	19,06	19,55	19,31
11/10/2022	116.425	1,15%	18,993	18,83	19,87	19,38
10/10/2022	133.134	-1,95%	19,4601	18,975	19,59	19,16
07/10/2022	148.747	-2,06%	19,78	19,44	19,90	19,54
06/10/2022	100.672	-0,18%	19,855	19,855	20,34	19,965
05/10/2022	133.389	-2,15%	20,2185	19,66	20,25	20,00
04/10/2022	244.213	5,63%	19,775	19,775	20,55	20,44
03/10/2022	168.405	1,95%	19,4685	18,97	19,47	19,35
30/09/2022	171.265	-1,91%	19,25	18,96	19,81	18,98
29/09/2022	145.254	1,84%	18,70	18,60	19,37	19,36
28/09/2022	125.705	3,88%	18,65	18,46	19,12	19,01
27/09/2022	248.824	0,49%	18,65	18,09	18,76	18,30
26/09/2022	187.567	-2,88%	18,80	18,18	19,00	18,21
23/09/2022	125.963	-1,88%	18,93	18,52	19,1166	18,75
22/09/2022	236.837	-4,83%	19,94	18,9801	19,93	19,11
21/09/2022	288.704	-0,74%	20,41	19,975	20,63	20,08
20/09/2022	141.671	0,05%	19,95	19,75	20,355	20,23
19/09/2022	241.309	-3,02%	20,76	19,82	20,81	20,22
16/09/2022	514.402	3,63%	19,81	19,59	20,90	20,85
15/09/2022	217.525	1,77%	19,605	19,605	20,53	20,12
14/09/2022	265.345	-0,95%	19,78	19,20	19,92	19,77
13/09/2022	154.871	-5,67%	20,48	19,90	20,77	19,96
12/09/2022	185.532	-0,24%	21,375	21,08	21,75	21,16
09/09/2022	176.307	3,97%	20,80	20,54	21,29	21,21
08/09/2022	149.719	-1,07%	20,24	20,10	20,74	20,40
07/09/2022	242.747	4,30%	19,82	19,74	20,62	20,62
06/09/2022	322.169	-1,20%	19,84	19,12	20,17	19,77
05/09/2022	229.953	-0,15%	20,32	19,94	20,66	20,01
02/09/2022	229.953	-0,15%	20,32	19,94	20,66	20,01
01/09/2022	392.056	-1,23%	20,205	19,155	20,32	20,04
31/08/2022	202.605	-0,34%	20,48	20,21	20,67	20,29
30/08/2022	109.688	-0,78%	20,51	20,255	20,59	20,36
29/08/2022	174.325	-2,75%	20,77	20,50	20,95	20,52
26/08/2022	227.144	-1,95%	21,45	21,01	21,63	21,10
25/08/2022	346.259	4,06%	20,77	20,65	21,57	21,52
24/08/2022	106.123	-1,24%	20,80	20,65	21,045	20,65
23/08/2022	141.704	-2,52%	21,50	20,89	21,63	20,91
22/08/2022	202.290	-2,50%	21,56	21,17	21,715	21,45
19/08/2022	129.144	-2,66%	22,35	21,92	22,49	22,00
18/08/2022	114.965	-0,48%	22,79	22,505	22,93	22,60
17/08/2022	186.818	-2,74%	22,90	22,44	22,975	22,71
16/08/2022	144.809	-0,17%	23,43	22,82	23,68	23,35
15/08/2022	180.514	-1,02%	22,42	22,305	23,50	23,39
12/08/2022	140.727	0,38%	24,00	23,59	24,115	23,63
11/08/2022	229.768	-0,76%	24,00	23,42	24,30	23,54