GuideWire Software Inc (GWRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
11/09/2023	887.369	-1,31%	90,00	92,34	94,08	92,92
08/09/2023	1.340.937	10,97%	90,00	89,705	95,88	94,15
07/09/2023	548.334	-0,98%	84,955	83,91	85,385	84,84
06/09/2023	203.176	-0,45%	85,35	84,96	86,27	85,68
05/09/2023	235.265	-0,53%	85,95	85,70	86,775	86,07
04/09/2023	196.999	0,12%	86,99	85,99	87,065	86,53
01/09/2023	196.999	0,12%	86,99	85,99	87,065	86,53
31/08/2023	343.653	3,14%	84,54	81,525	86,985	86,43
30/08/2023	217.011	2,20%	81,64	81,525	84,00	83,80
29/08/2023	320.840	1,84%	80,17	79,96	81,99	82,00
28/08/2023	450.816	-0,29%	81,34	80,23	81,40	80,52
25/08/2023	256.354	0,39%	80,84	80,2294	81,47	80,75
24/08/2023	308.722	-0,19%	81,35	80,00	81,64	80,44
23/08/2023	317.956	1,36%	79,75	79,71	80,88	80,59
22/08/2023	276.573	-0,20%	80,52	79,33	80,545	79,51
21/08/2023	267.418	0,68%	78,605	79,00	80,10	79,67
18/08/2023	322.095	0,19%	78,605	78,235	79,40	79,13
17/08/2023	244.418	-3,67%	81,95	78,94	81,98	78,98
16/08/2023	172.179	-0,26%	81,955	81,57	82,69	81,99
15/08/2023	186.261	-1,23%	82,75	82,015	83,21	82,20
14/08/2023	261.930	0,75%	82,14	82,30	83,6998	83,22
11/08/2023	211.343	0,01%	81,88	81,22	83,20	82,60
10/08/2023	159.060	0,84%	82,85	82,15	83,56	82,59
09/08/2023	188.114	0,22%	81,91	80,35	82,38	81,90
08/08/2023	282.831	-3,77%	83,78	80,69	84,13	81,72
07/08/2023	345.092	0,43%	84,43	83,82	85,795	84,92
04/08/2023	249.711	1,23%	83,90	82,40	84,805	84,56
03/08/2023	149.201	-0,04%	83,11	82,7644	83,775	83,53
02/08/2023	261.930	-3,38%	85,39	82,645	85,39	83,56
01/08/2023	303.671	1,96%	84,435	84,10	86,79	86,48
31/07/2023	402.632	2,97%	82,75	82,75	85,63	84,82
28/07/2023	189.242	2,36%	81,43	81,05	82,55	82,37
27/07/2023	341.600	1,03%	80,535	79,87	81,66	80,47
26/07/2023	146.515	-0,30%	78,63	78,99	80,15	79,65
25/07/2023	241.430	1,72%	78,63	78,52	80,29	79,89
24/07/2023	153.951	0,09%	78,84	77,50	78,89	78,54
21/07/2023	184.731	0,47%	78,65	78,02	79,15	78,47
20/07/2023	141.199	-2,17%	79,45	78,07	79,655	78,10
19/07/2023	189.174	0,58%	80,29	79,35	81,08	79,83
18/07/2023	122.808	-0,18%	78,91	78,79	79,72	79,37
17/07/2023	158.039	0,81%	79,14	78,595	80,03	79,51
14/07/2023	106.658	-2,16%	80,655	78,66	80,505	78,87
13/07/2023	258.331	2,44%	79,20	79,09	80,71	80,61
12/07/2023	202.643	2,30%	76,91	77,06	78,71	78,69
11/07/2023	161.532	0,76%	76,91	76,18	77,33	76,92
10/07/2023	146.672	0,17%	76,31	75,84	77,22	76,34
07/07/2023	213.968	1,07%	74,43	75,53	76,66	76,21
06/07/2023	245.095	-0,49%	74,43	74,025	75,46	75,40
05/07/2023	231.597	0,79%	75,08	74,935	75,91	75,77
04/07/2023	105.309	-1,18%	75,66	74,935	75,995	75,18
03/07/2023	105.309	-1,18%	75,66	74,935	75,995	75,18
30/06/2023	184.620	1,89%	75,27	75,30	76,12	76,08
29/06/2023	378.951	-1,09%	76,04	74,36	76,895	74,67
28/06/2023	309.659	0,75%	74,97	74,735	76,2678	75,49
27/06/2023	577.250	7,78%	72,94	72,00	74,95	74,93
26/06/2023	449.704	-1,36%	70,06	69,34	71,34	69,52
23/06/2023	719.284	2,15%	68,90	68,73	70,78	70,48
22/06/2023	471.034	-0,04%	68,75	68,45	69,46	69,00
21/06/2023	608.513	-2,75%	70,32	68,58	70,55	69,03
20/06/2023	510.325	-2,39%	72,01	70,52	72,38	70,98
19/06/2023	576.071	-1,40%	72,09	71,54	73,955	72,72
16/06/2023	576.071	-1,40%	72,09	71,54	73,955	72,72
15/06/2023	390.780	1,64%	72,09	71,60	74,19	73,75
14/06/2023	310.781	-0,11%	72,54	71,61	73,00	72,56
13/06/2023	304.215	-0,40%	73,15	72,17	73,775	72,64
12/06/2023	321.116	1,80%	72,58	71,81	73,54	72,93
09/06/2023	296.870	-1,28%	73,27	71,56	73,17	71,64
08/06/2023	211.261	0,21%	73,17	71,76	73,27	72,57
07/06/2023	419.940	-1,05%	73,17	71,975	74,00	72,42
06/06/2023	684.022	1,43%	72,06	71,98	73,465	73,19
05/06/2023	760.215	1,79%	70,64	70,40	72,52	72,16
02/06/2023	2.288.728	-16,99%	76,39	69,8101	78,45	68,77
01/06/2023	570.753	-0,17%	81,61	80,9055	83,51	82,84
31/05/2023	181.955	0,46%	82,71	80,99	82,8899	81,60
30/05/2023	181.955	0,46%	82,71	80,99	82,8899	81,60
29/05/2023	362.024	2,14%	80,19	79,7453	82,05	81,23
26/05/2023	362.024	2,14%	80,19	79,7453	82,05	81,23
25/05/2023	259.311	0,46%	80,23	79,055	80,11	79,53
24/05/2023	246.406	-0,84%	79,02	78,46	79,83	79,17
23/05/2023	257.970	-2,30%	81,79	79,83	82,48	79,84
22/05/2023	212.614	1,69%	79,98	79,87	81,975	81,72
19/05/2023	172.924	-1,45%	81,64	80,005	81,94	80,36
18/05/2023	265.885	1,39%	80,76	80,63	81,98	81,54
17/05/2023	237.973	1,71%	79,30	78,81	80,48	80,42
16/05/2023	131.450	-1,42%	79,30	78,96	79,72	79,07
15/05/2023	173.098	2,07%	78,65	78,65	80,41	80,21
12/05/2023	147.754	-0,34%	78,61	77,62	78,985	78,58
11/05/2023	125.258	-1,50%	79,83	78,86	80,03	78,85
10/05/2023	169.241	1,87%	79,89	78,58	80,82	80,05
09/05/2023	222.158	1,13%	77,04	77,30	78,88	78,58
08/05/2023	206.336	1,04%	77,00	76,11	77,71	77,70
05/05/2023	221.937	1,30%	76,48	76,1845	77,32	76,90
04/05/2023	231.360	0,78%	75,27	74,92	76,20	75,91
03/05/2023	363.205	1,40%	74,07	73,44	76,12	75,32
02/05/2023	149.948	-2,08%	75,73	74,04	75,71	74,28
01/05/2023	158.953	-0,43%	76,26	75,63	76,81	75,86
28/04/2023	239.906	0,30%	75,50	75,06	76,58	76,19
27/04/2023	151.090	1,55%	75,41	74,8063	76,005	75,96
26/04/2023	273.828	0,11%	75,41	74,655	76,32	74,80
25/04/2023	269.695	-2,66%	75,97	74,56	76,305	74,72