GuideWire Software Inc (GWRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
30/01/2024	389.093	0,38%	112,10	113,52	114,71	114,62
29/01/2024	188.004	2,78%	112,10	111,80	114,325	114,19
26/01/2024	164.510	-1,31%	113,11	111,00	112,8125	111,10
25/01/2024	167.337	0,38%	114,655	112,015	113,46	112,57
24/01/2024	243.994	-1,45%	114,655	112,055	114,655	112,14
23/01/2024	197.561	-1,46%	115,47	113,36	115,70	113,79
22/01/2024	373.288	0,20%	116,53	115,35	117,25	115,48
19/01/2024	332.375	2,86%	112,80	112,19	115,25	115,25
18/01/2024	466.758	1,29%	111,73	110,72	112,48	112,05
17/01/2024	344.212	-0,72%	110,74	108,42	111,175	110,62
16/01/2024	310.431	-1,24%	111,21	110,58	112,38	111,42
15/01/2024	399.660	1,45%	111,21	110,8882	112,75	112,82
12/01/2024	399.660	1,45%	111,21	110,8882	112,75	112,82
11/01/2024	244.452	1,05%	110,52	109,4761	111,21	111,21
10/01/2024	261.342	3,06%	107,20	106,83	110,01	110,05
09/01/2024	188.699	-0,08%	106,00	105,64	107,17	106,78
08/01/2024	484.909	1,68%	103,93	105,78	107,52	106,86
05/01/2024	199.837	0,19%	103,93	102,6597	105,66	105,09
04/01/2024	297.107	-0,12%	104,95	104,16	105,41	104,89
03/01/2024	504.538	-1,62%	107,49	104,38	106,12	105,02
02/01/2024	508.726	-2,10%	107,49	105,18	108,28	106,75
29/12/2023	217.735	-1,67%	110,33	108,60	111,00	109,04
28/12/2023	456.206	0,62%	110,17	109,985	110,915	110,89
27/12/2023	456.610	-0,05%	110,40	109,06	110,55	110,21
26/12/2023	345.569	1,59%	108,67	108,53	110,3687	110,26
22/12/2023	585.788	1,40%	105,82	106,79	108,82	108,53
21/12/2023	302.893	1,82%	105,82	105,28	107,07	107,03
20/12/2023	555.694	-0,06%	104,97	103,95	106,20	105,12
19/12/2023	496.217	1,62%	100,40	103,17	105,23	105,18
18/12/2023	470.458	3,48%	100,40	100,35	103,62	103,50
15/12/2023	697.935	2,70%	96,24	95,495	99,93	100,02
14/12/2023	496.214	-1,42%	99,50	96,105	99,815	97,39
13/12/2023	434.537	1,21%	96,66	96,13	99,285	98,79
12/12/2023	1.031.288	1,40%	96,71	95,05	97,925	97,61
11/12/2023	508.604	-1,67%	100,92	95,505	97,84	96,26
08/12/2023	663.798	-0,97%	100,92	97,06	101,74	97,89
07/12/2023	794.511	0,79%	98,08	97,354	98,91	98,85
06/12/2023	414.578	-4,05%	99,61	97,731	101,90	98,08
05/12/2023	501.718	2,09%	100,61	98,9446	102,41	102,22
04/12/2023	297.465	-1,44%	100,61	99,48	101,34	100,13
01/12/2023	235.614	1,65%	99,665	99,15	101,92	101,59
30/11/2023	235.120	0,42%	99,665	98,70	100,22	99,94
29/11/2023	358.910	2,25%	99,73	98,98	101,37	99,52
28/11/2023	213.565	-0,31%	97,79	96,76	97,90	97,33
27/11/2023	213.237	0,36%	96,97	96,76	98,29	97,63
24/11/2023	70.263	-1,03%	97,15	96,585	97,32	96,12
23/11/2023	100.770	-0,97%	98,41	97,085	98,52	96,84
22/11/2023	100.053	-0,69%	98,41	97,085	98,52	97,12
21/11/2023	163.020	-0,40%	98,17	96,955	98,675	97,79
20/11/2023	178.057	1,39%	97,05	97,20	98,4375	98,18
17/11/2023	146.065	0,39%	96,42	96,02	96,885	96,83
16/11/2023	219.706	-1,00%	96,54	94,97	96,97	96,45
15/11/2023	541.190	0,81%	97,32	97,20	98,78	97,42
14/11/2023	423.954	5,47%	94,74	94,645	96,905	96,64
13/11/2023	243.641	0,59%	91,30	90,50	92,57	91,63
10/11/2023	313.923	1,66%	89,75	89,43	91,31	91,09
09/11/2023	229.302	-2,88%	91,91	89,36	91,995	89,60
08/11/2023	187.573	-0,13%	92,21	91,7044	93,22	92,26
07/11/2023	534.040	2,30%	91,575	90,86	95,075	92,38
06/11/2023	150.426	-1,26%	91,00	89,11	91,75	90,30
03/11/2023	270.767	1,70%	91,00	90,03	91,9783	91,45
02/11/2023	233.970	0,68%	91,01	89,35	91,68	89,92
01/11/2023	221.279	-0,91%	90,18	87,88	90,19	89,31
31/10/2023	365.055	3,88%	86,75	86,49	90,26	90,13
30/10/2023	188.996	0,90%	86,75	85,865	87,26	86,76
27/10/2023	73.662	-0,23%	86,555	85,47	86,79	85,93
26/10/2023	144.036	-0,12%	88,61	85,1525	87,13	86,13
25/10/2023	163.245	-3,58%	88,69	86,12	89,88	86,23
24/10/2023	154.823	2,45%	86,51	88,415	89,88	89,43
23/10/2023	153.783	-0,25%	86,51	86,15	88,35	87,29
20/10/2023	181.665	-1,75%	88,53	86,34	89,34	87,51
19/10/2023	180.736	-1,30%	90,36	88,40	91,32	89,07
18/10/2023	397.559	-1,60%	91,49	90,21	92,17	90,24
17/10/2023	223.044	1,19%	89,81	89,46	92,12	91,71
16/10/2023	143.575	1,51%	90,02	89,125	91,37	90,63
13/10/2023	144.098	-1,16%	92,13	88,625	90,35	89,28
12/10/2023	173.415	-2,07%	92,13	90,03	92,22	90,33
11/10/2023	212.096	0,74%	91,35	90,96	92,91	92,24
10/10/2023	178.589	0,09%	91,155	91,275	92,68	91,56