GuideWire Software Inc (GWRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2023	199.759	-1,46%	77,71	76,13	78,02	76,76
21/04/2023	274.014	2,85%	75,965	75,725	77,91	77,90
20/04/2023	233.319	-2,17%	76,56	75,695	77,99	75,74
19/04/2023	203.422	-1,68%	78,37	77,37	78,60	77,42
18/04/2023	143.132	0,49%	79,40	78,02	79,77	78,74
17/04/2023	138.727	0,53%	77,975	77,50	78,555	78,36
14/04/2023	412.222	-0,50%	77,88	77,00	78,695	77,95
13/04/2023	259.287	1,37%	77,63	76,98	78,81	78,34
12/04/2023	285.973	-0,17%	78,41	77,07	78,72	77,28
11/04/2023	208.901	-1,01%	77,97	76,72	78,58	77,41
10/04/2023	176.994	-0,38%	77,54	77,18	78,285	78,20
06/04/2023	135.784	-0,25%	77,77	77,6501	78,60	78,50
05/04/2023	252.617	-3,20%	80,855	78,475	80,97	78,70
04/04/2023	199.144	0,58%	81,34	80,52	81,475	81,30
03/04/2023	246.321	-1,49%	81,545	80,20	81,545	80,83
31/03/2023	301.901	3,18%	79,68	79,73	82,25	82,05
30/03/2023	299.622	2,50%	78,44	78,18	79,66	79,52
29/03/2023	178.193	1,49%	76,74	76,97	77,7116	77,58
28/03/2023	183.887	-0,05%	76,54	75,81	76,735	76,44
27/03/2023	271.144	-0,80%	77,79	75,88	77,75	76,48
24/03/2023	344.331	-0,96%	77,24	75,72	77,69	77,10
23/03/2023	304.988	2,92%	76,22	76,215	78,14	77,85
22/03/2023	245.911	-1,96%	76,79	75,55	78,075	75,64
21/03/2023	358.118	1,74%	75,97	75,52	77,46	77,15
20/03/2023	293.903	-1,78%	77,19	75,385	77,19	75,83
17/03/2023	547.466	-1,79%	78,41	76,22	78,85	77,20
16/03/2023	549.455	2,38%	77,08	76,265	78,805	78,61
15/03/2023	654.899	2,58%	73,49	73,7125	77,03	76,78
14/03/2023	393.239	3,44%	73,03	73,22	74,95	74,85
13/03/2023	488.385	1,20%	72,68	69,27	73,53	72,36
10/03/2023	387.052	-2,15%	72,68	70,73	73,25	71,50
09/03/2023	733.924	-4,35%	76,68	72,93	76,68	73,07
08/03/2023	575.197	1,65%	75,42	75,2101	76,75	76,39
07/03/2023	958.353	5,08%	75,90	73,49	76,10	75,15
06/03/2023	477.372	-2,27%	73,38	71,37	73,70	71,52
03/03/2023	477.044	2,24%	71,60	72,255	73,39	73,18
02/03/2023	435.650	2,95%	68,87	69,28	71,70	71,58
01/03/2023	273.617	-0,97%	70,62	69,525	70,52	69,53
28/02/2023	297.278	0,39%	69,54	69,815	70,51	70,21
27/02/2023	316.421	0,19%	70,80	69,68	71,12	69,94
24/02/2023	178.417	-2,06%	69,77	69,295	70,145	69,81
23/02/2023	174.870	-0,34%	72,55	70,475	72,55	71,28
22/02/2023	239.841	0,08%	71,84	71,22	72,582	71,52
21/02/2023	183.368	-2,03%	71,54	70,95	72,235	71,46
20/02/2023	243.132	-1,35%	73,51	71,56	73,63	72,94
17/02/2023	243.132	-1,35%	73,51	71,56	73,63	72,94
16/02/2023	162.571	-2,31%	74,21	73,72	74,9599	73,94
15/02/2023	242.390	0,60%	75,17	74,24	76,36	75,69
14/02/2023	240.591	1,08%	73,975	73,635	76,12	75,24
13/02/2023	318.892	0,80%	74,39	73,72	74,77	74,44
10/02/2023	281.605	-1,38%	74,32	73,56	74,94	73,85
09/02/2023	186.836	-0,70%	76,60	74,85	76,96	74,88
08/02/2023	193.229	-1,13%	76,07	75,09	77,02	75,41
07/02/2023	245.231	3,24%	73,855	73,465	76,35	76,27
06/02/2023	297.954	-2,53%	75,35	73,475	75,525	73,88
03/02/2023	342.671	-3,55%	76,73	75,27	77,645	75,80
02/02/2023	496.583	4,13%	76,83	75,92	78,66	78,59
01/02/2023	363.518	3,05%	73,32	72,39	75,57	75,47
31/01/2023	260.122	2,23%	72,27	71,65	73,25	73,24
30/01/2023	322.750	-2,16%	72,50	71,55	72,85	71,64
27/01/2023	331.534	0,72%	72,24	72,28	74,10	73,22
26/01/2023	380.597	1,37%	72,97	71,705	73,76	72,70
25/01/2023	220.176	0,45%	69,99	69,61	71,94	71,72
24/01/2023	280.920	-1,45%	72,275	71,38	72,89	71,40
23/01/2023	381.849	3,53%	71,10	70,11	72,55	72,45
20/01/2023	302.092	2,60%	68,42	68,09	70,03	69,98
19/01/2023	228.373	-0,55%	68,095	67,82	68,98	68,21
18/01/2023	301.656	-1,32%	70,05	68,63	71,14	68,59
17/01/2023	563.864	1,28%	68,45	68,035	69,63	69,51
16/01/2023	262.863	-0,29%	68,13	67,91	68,795	68,16
13/01/2023	262.863	-0,29%	68,13	67,91	68,795	68,16
12/01/2023	571.670	1,67%	67,70	66,69	68,63	68,36
11/01/2023	527.475	1,28%	66,65	66,41	67,88	67,24
10/01/2023	417.535	-0,02%	66,36	65,79	66,99	66,39
09/01/2023	873.600	5,10%	64,82	64,24	68,27	66,40
06/01/2023	504.412	4,07%	61,085	60,34	63,83	63,18
05/01/2023	284.476	-4,30%	62,29	60,665	62,25	60,71
04/01/2023	310.662	0,86%	63,47	62,12	63,87	63,44
03/01/2023	349.307	0,54%	63,82	61,8528	64,61	62,90
02/01/2023	462.320	0,31%	61,38	61,24	62,58	62,56
30/12/2022	462.320	0,31%	61,38	61,24	62,58	62,56
29/12/2022	285.061	4,79%	60,29	59,80	62,62	62,37
28/12/2022	183.386	-1,26%	60,08	59,39	60,79	59,52
27/12/2022	399.195	-0,31%	60,47	59,30	60,61	60,28
23/12/2022	94.565	-2,09%	61,28	59,97	61,375	60,42
22/12/2022	417.611	0,87%	60,28	59,775	61,745	61,71
21/12/2022	355.386	1,21%	60,775	60,075	62,54	61,18
20/12/2022	354.917	-0,17%	60,135	59,60	60,80	60,45
19/12/2022	490.656	-4,63%	63,10	60,36	63,19	60,55
16/12/2022	672.170	0,57%	62,69	62,33	63,71	63,49
15/12/2022	676.293	-4,00%	64,72	62,215	65,30	63,13
14/12/2022	701.297	1,53%	64,58	64,31	66,97	65,76
13/12/2022	537.115	1,54%	66,21	63,67	66,975	64,77
12/12/2022	1.125.116	1,32%	63,11	62,49	64,22	63,79
09/12/2022	602.567	0,43%	62,38	62,18	63,35	62,96
08/12/2022	881.347	3,84%	61,02	60,585	63,55	62,69
07/12/2022	999.946	6,81%	56,71	56,24	60,66	60,37
06/12/2022	2.592.896	-2,13%	57,86	56,22	57,96	56,52
05/12/2022	2.021.758	-4,92%	60,06	57,27	60,40	57,75
02/12/2022	1.514.994	-0,26%	59,93	59,245	61,30	60,74