GuideWire Software Inc (GWRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
19/06/2024	0	-0,13%	134,95	133,41	135,99	135,58
18/06/2024	336.484	-0,13%	134,95	133,41	135,99	135,58
17/06/2024	273.261	1,97%	132,42	131,82	136,7725	135,75
14/06/2024	236.345	0,11%	133,04	131,89	133,84	133,13
13/06/2024	309.420	-1,67%	134,53	131,87	135,25	132,99
12/06/2024	332.344	-0,55%	137,57	133,64	138,12	135,25
11/06/2024	451.589	2,87%	132,43	132,33	136,43	136,00
10/06/2024	374.033	1,72%	128,83	129,90	132,935	132,21
07/06/2024	344.470	-0,54%	128,83	129,105	132,36	129,98
06/06/2024	757.298	2,53%	128,83	126,54	131,655	130,68
05/06/2024	1.841.034	17,98%	123,585	117,69	129,09	127,48
04/06/2024	726.219	-1,49%	110,01	107,65	111,01	108,05
03/06/2024	685.363	-3,72%	114,29	109,09	114,64	109,68
31/05/2024	479.743	0,35%	113,86	110,89	114,92	113,92
30/05/2024	346.878	-5,35%	118,13	113,52	118,76	113,52
29/05/2024	141.602	-0,49%	119,45	118,75	120,655	119,93
28/05/2024	149.997	-0,33%	121,35	120,15	121,59	120,52
27/05/2024	0	-0,35%	120,77	118,59	121,145	120,92
24/05/2024	174.134	-0,35%	120,77	118,59	121,145	120,92
23/05/2024	124.866	-1,35%	124,00	120,75	124,30	121,35
22/05/2024	252.125	-0,32%	123,60	122,00	124,235	123,01
21/05/2024	294.802	-1,18%	124,24	123,12	125,33	123,40
20/05/2024	180.018	1,59%	121,79	122,4748	124,87	124,87
17/05/2024	120.216	1,01%	121,79	121,145	122,90	122,92
16/05/2024	240.759	-1,67%	123,06	121,52	123,85	121,69
15/05/2024	326.496	3,88%	120,255	120,08	123,98	123,71
14/05/2024	271.240	2,39%	116,01	116,22	119,28	119,09
13/05/2024	123.373	-0,21%	117,00	115,59	117,00	116,31
10/05/2024	124.160	-0,44%	117,10	116,31	117,99	116,56
09/05/2024	112.547	0,84%	116,11	116,02	117,26	117,07
08/05/2024	191.170	-0,48%	116,53	115,7275	117,12	116,09
07/05/2024	156.114	-0,06%	115,41	115,24	116,9399	116,65
06/05/2024	167.398	3,00%	114,63	114,445	116,63	116,72
03/05/2024	95.938	0,03%	112,13	113,37	115,21	113,32
02/05/2024	140.190	2,25%	112,13	110,51	113,31	113,29
01/05/2024	254.505	0,36%	110,75	109,30	113,21	110,80
30/04/2024	282.061	-2,15%	112,745	110,365	113,28	110,40
29/04/2024	209.517	-0,63%	114,42	112,83	114,77	112,83
26/04/2024	115.082	1,40%	113,32	112,70	114,69	113,55
25/04/2024	253.974	-1,35%	112,01	110,79	112,56	111,98
24/04/2024	129.275	-0,24%	114,72	112,66	115,06	113,51
23/04/2024	226.227	3,63%	110,48	110,63	114,20	113,78
22/04/2024	199.791	2,00%	108,52	107,52	110,09	109,79
19/04/2024	186.272	-0,24%	107,88	107,0002	108,405	107,64
18/04/2024	122.818	-0,41%	108,68	107,60	109,50	107,90
17/04/2024	165.856	-0,89%	109,99	108,24	110,215	108,34
16/04/2024	169.172	0,02%	111,56	108,38	109,68	109,31
15/04/2024	261.577	-1,76%	112,08	108,76	111,6561	109,29
12/04/2024	255.021	-1,66%	112,08	110,85	112,275	111,25
11/04/2024	194.055	0,85%	112,95	111,595	113,41	113,13
10/04/2024	172.937	-2,77%	112,82	111,75	113,80	112,18
09/04/2024	250.105	0,40%	115,53	114,95	117,97	115,38
08/04/2024	189.200	-0,54%	115,53	114,92	116,00	114,92
05/04/2024	186.243	0,44%	115,345	114,88	116,05	115,54
04/04/2024	210.159	-0,06%	115,90	114,8925	116,78	115,03
03/04/2024	219.312	-0,48%	115,05	114,77	116,18	115,10
02/04/2024	438.080	-0,34%	115,43	113,84	116,81	115,65
01/04/2024	285.077	-0,57%	115,43	114,39	116,7899	116,04
28/03/2024	195.176	1,13%	115,43	115,05	116,97	116,71
27/03/2024	275.635	-0,35%	116,92	115,05	117,125	115,41
26/03/2024	396.894	1,69%	114,48	114,25	115,83	115,82
25/03/2024	473.548	0,32%	113,37	113,00	114,08	113,90
22/03/2024	144.123	0,04%	113,37	112,48	113,88	113,54
21/03/2024	187.558	0,12%	113,69	113,50	115,86	113,49
20/03/2024	194.557	0,60%	112,66	112,14	114,30	113,35
19/03/2024	480.399	-0,77%	111,98	110,85	112,855	112,67
18/03/2024	225.741	0,78%	113,05	112,92	113,985	113,54
15/03/2024	193.511	-1,59%	113,05	112,27	114,11	112,66
14/03/2024	216.629	-0,31%	115,13	113,3689	115,035	114,48
13/03/2024	645.730	0,24%	114,70	114,065	116,19	114,83
12/03/2024	372.469	-0,39%	115,09	114,81	115,75	114,56
11/03/2024	290.776	-2,24%	116,60	114,99	117,19	115,01
08/03/2024	773.317	0,62%	118,05	117,58	122,34	117,65
07/03/2024	571.022	2,38%	116,10	115,195	117,08	118,00
06/03/2024	398.897	0,84%	117,07	114,95	116,65	115,26
05/03/2024	266.854	-3,77%	117,07	113,69	116,80	114,30
04/03/2024	419.898	1,76%	116,77	116,1831	120,28	118,78
01/03/2024	996.857	-2,19%	121,125	116,74	119,125	116,73
29/02/2024	614.404	-1,14%	121,125	119,06	121,70	119,34
28/02/2024	387.587	0,05%	121,28	119,285	121,08	120,72
27/02/2024	168.108	-0,36%	121,28	120,34	121,45	120,66
26/02/2024	248.658	0,68%	120,335	120,38	121,68	121,10
23/02/2024	166.731	1,63%	119,43	119,015	121,90	120,28
22/02/2024	220.607	1,94%	116,24	117,28	118,9488	118,35
21/02/2024	250.981	-1,53%	116,24	114,865	116,27	116,10
20/02/2024	175.865	-1,05%	117,73	116,54	118,535	117,90
19/02/2024	197.388	-1,26%	117,73	118,60	120,22	119,15
16/02/2024	197.388	-1,26%	117,73	118,60	120,22	119,15
15/02/2024	216.503	1,79%	117,73	118,745	120,69	120,67
14/02/2024	144.191	2,14%	117,73	116,70	118,61	118,55
13/02/2024	234.243	-1,45%	117,455	113,34	116,96	116,07
12/02/2024	216.515	0,19%	117,455	116,46	118,275	117,78
09/02/2024	131.864	0,76%	117,145	117,39	118,7399	117,56
08/02/2024	174.740	1,10%	115,37	115,5725	116,9369	116,67
07/02/2024	196.734	1,29%	112,78	113,875	116,05	115,40
06/02/2024	323.929	1,56%	112,78	112,36	114,27	113,93
05/02/2024	145.447	-1,00%	113,00	110,87	112,885	112,18
02/02/2024	234.470	-0,24%	112,92	112,1506	114,92	113,31
01/02/2024	264.789	1,70%	113,81	112,175	113,945	113,58
31/01/2024	156.691	-2,57%	113,81	111,64	113,835	111,68