Saltar para o conteúdo principal Login

GuideWire Software Inc (GWRE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025 485.379 3,11% 197,00 193,43 201,51 199,92
23/04/2025 199.438 2,18% 185,25 184,29 199,62 193,89
22/04/2025 339.371 3,55% 189,70 181,00 190,55 189,75
21/04/2025 362.681 -4,23% 189,50 180,87 190,27 183,24
17/04/2025 267.194 -0,38% 192,13 189,38 194,65 191,33
16/04/2025 410.015 -0,82% 191,92 189,00 194,84 192,05
15/04/2025 308.821 0,76% 191,92 191,60 194,53 193,63
14/04/2025 222.798 0,76% 185,92 190,01 194,89 192,17
11/04/2025 302.202 1,67% 185,92 185,00 191,90 190,72
10/04/2025 381.597 -0,66% 185,425 181,425 190,25 187,59
09/04/2025 638.385 9,28% 171,63 171,02 190,00 188,83
08/04/2025 484.315 -1,62% 181,72 170,07 183,49 172,73
07/04/2025 780.550 0,64% 167,47 165,0845 182,10 175,36
04/04/2025 460.842 -5,39% 179,705 172,34 180,67 174,25
03/04/2025 530.633 -4,30% 182,76 179,26 185,955 184,17
02/04/2025 298.194 0,99% 189,10 188,025 195,16 192,45
01/04/2025 273.118 1,71% 187,17 185,72 190,741 190,56
31/03/2025 446.617 -0,06% 184,94 180,51 188,215 187,36
28/03/2025 330.678 -2,12% 191,175 185,965 191,37 187,47
27/03/2025 336.975 -1,05% 191,95 188,70 193,04 191,53
26/03/2025 330.590 -2,37% 198,05 192,17 199,00 193,57
25/03/2025 336.256 0,42% 198,80 197,48 201,00 198,27
24/03/2025 380.213 3,09% 194,755 193,59 197,76 197,45
21/03/2025 325.929 -0,99% 193,90 189,9921 193,005 191,54
20/03/2025 504.029 -1,43% 193,90 192,77 196,28 193,46
19/03/2025 431.477 2,57% 190,51 187,305 199,555 196,26
18/03/2025 576.126 -0,07% 191,215 187,305 191,63 191,35
17/03/2025 575.081 3,05% 185,30 184,5739 192,07 191,51
14/03/2025 728.364 5,59% 174,42 170,88 186,52 185,84
13/03/2025 673.452 -0,51% 174,42 170,88 177,00 176,01
12/03/2025 559.550 2,07% 176,13 173,25 178,46 176,39
11/03/2025 874.252 3,65% 168,18 166,72 175,45 172,82
10/03/2025 1.082.217 -3,86% 170,505 165,95 172,62 166,74
07/03/2025 1.290.963 -7,35% 193,87 170,9876 192,32 173,24
06/03/2025 760.820 -5,28% 193,87 186,04 196,71 186,98
05/03/2025 316.520 1,29% 194,525 192,995 198,50 197,41
04/03/2025 478.927 -0,72% 192,65 188,01 197,80 194,89
03/03/2025 375.502 -2,40% 201,83 195,91 203,62 196,31
28/02/2025 643.272 1,30% 201,83 197,87 202,49 201,32
27/02/2025 461.647 -0,99% 201,83 198,47 204,47 198,74
26/02/2025 369.249 0,58% 201,35 199,36 203,44 200,72
25/02/2025 396.056 -1,10% 201,35 196,45 201,58 199,56
24/02/2025 501.044 -0,91% 209,73 199,69 203,2475 201,77
21/02/2025 320.161 -2,91% 209,73 203,52 209,75 203,62
20/02/2025 462.288 -1,63% 214,71 206,29 213,04 209,82
19/02/2025 489.329 -0,97% 214,71 210,55 215,93 213,29
18/02/2025 392.581 1,52% 215,32 212,04 215,41 215,38
17/02/2025 0 -2,07% 215,32 212,00 216,48 212,15
14/02/2025 441.573 -2,07% 215,32 212,00 216,48 212,00
13/02/2025 420.077 0,45% 216,03 212,505 217,1425 216,64
12/02/2025 444.937 0,57% 216,03 212,505 216,45 215,66
11/02/2025 630.144 -1,69% 213,89 213,625 219,48 214,44
10/02/2025 418.853 2,15% 213,89 213,88 219,59 218,12
07/02/2025 419.571 -1,90% 218,98 212,85 219,015 213,53
06/02/2025 442.298 -0,25% 218,14 216,26 218,60 217,67
05/02/2025 430.510 0,63% 213,62 214,9765 218,57 218,22
04/02/2025 460.382 1,96% 213,62 213,78 218,0082 216,85
03/02/2025 332.569 0,67% 212,82 207,01 214,28 212,68
31/01/2025 530.116 -0,12% 212,82 210,56 215,4499 211,27
30/01/2025 554.927 2,02% 207,17 206,30 212,25 211,53
29/01/2025 604.867 0,11% 207,17 203,70 208,64 207,34
28/01/2025 709.759 2,13% 204,72 201,12 208,845 207,12
27/01/2025 943.494 -1,53% 204,39 200,13 207,79 202,80
24/01/2025 3.623.588 0,67% 204,39 205,23 210,62 205,96
23/01/2025 1.874.852 11,51% 194,47 192,52 211,60 204,60
22/01/2025 306.938 1,10% 182,65 182,315 185,00 183,49
21/01/2025 301.950 1,63% 180,18 179,635 183,11 181,49
20/01/2025 0 -0,66% 181,01 178,436 180,875 178,58
17/01/2025 329.104 -0,66% 181,01 178,436 180,875 178,57
16/01/2025 457.921 3,03% 175,045 174,73 180,87 179,76
15/01/2025 321.683 1,45% 170,83 173,865 176,27 174,47
14/01/2025 535.524 1,45% 170,83 169,79 172,91 171,97
13/01/2025 383.352 -0,88% 170,84 167,62 170,54 169,52
10/01/2025 305.315 -0,35% 170,84 170,135 172,18 171,03
09/01/2025 270.930 0,32% 170,84 169,63 172,07 171,63
08/01/2025 270.500 0,32% 170,84 169,75 172,07 171,63
07/01/2025 350.824 0,38% 172,505 168,215 171,195 171,09
06/01/2025 479.099 -1,08% 172,505 169,535 173,36 170,45
03/01/2025 475.965 1,66% 168,83 169,64 172,925 172,31
02/01/2025 421.308 0,55% 168,83 168,54 170,88 169,50
31/12/2024 0 -0,17% 168,83 167,05 169,30 168,58
30/12/2024 508.732 -1,38% 170,73 167,43 171,035 168,59
27/12/2024 215.419 -1,81% 173,95 170,83 173,475 171,23
26/12/2024 191.440 -0,13% 173,95 173,225 174,78 174,39
24/12/2024 0 0,32% 173,65 173,14 174,95 174,62
23/12/2024 311.643 -1,30% 176,03 171,895 176,42 173,74
20/12/2024 462.928 2,33% 175,27 170,2089 176,33 176,03
19/12/2024 545.056 -1,41% 175,27 171,605 177,50 172,06
18/12/2024 0 1,18% 172,50 171,36 178,55 174,52
17/12/2024 934.790 0,62% 171,19 168,51 174,31 172,49
16/12/2024 513.129 -0,78% 172,79 171,22 173,85 171,42
13/12/2024 527.807 -0,55% 171,22 172,00 176,57 172,76
12/12/2024 570.067 1,78% 171,22 171,13 176,3699 173,72
11/12/2024 516.696 -0,38% 178,01 170,50 173,64 170,69
10/12/2024 567.243 -1,38% 178,01 170,32 173,7813 171,34
09/12/2024 1.112.996 -2,04% 178,01 172,01 178,88 173,74
06/12/2024 2.463.886 -14,04% 193,59 173,0101 193,59 177,57
05/12/2024 614.777 -0,27% 206,31 203,63 209,145 206,57
04/12/2024 435.550 1,47% 206,31 205,17 208,5359 207,12
03/12/2024 568.272 1,61% 200,26 200,00 204,13 204,13

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco