BiG | O banco que entende os seus valores.

GuideWire Software Inc (GWRE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/07/2025	289.361	-2,21%	230,31	219,29	231,04	220,15
10/07/2025	341.597	-2,65%	231,48	222,24	231,64	225,13
09/07/2025	231.509	0,37%	234,14	228,645	243,15	231,25
08/07/2025	407.950	-1,37%	233,80	228,77	235,37	230,39
07/07/2025	394.436	1,39%	228,60	228,60	233,59	233,59
04/07/2025	190.120	1,87%	229,08	229,141	232,00	230,38
03/07/2025	190.120	1,87%	231,78	224,91	232,21	230,52
02/07/2025	365.873	-1,54%	234,985	224,91	236,08	227,74
01/07/2025	415.102	-1,77%	235,45	229,975	237,93	231,29
30/06/2025	366.019	0,02%	236,85	233,05	237,945	235,45
27/06/2025	374.904	0,18%	237,525	231,8401	237,525	235,40
26/06/2025	410.067	-0,48%	238,95	232,99	239,96	234,87
25/06/2025	289.416	-0,61%	239,85	235,235	241,74	236,01
24/06/2025	464.435	-0,40%	236,58	234,1057	241,74	237,45
23/06/2025	544.164	0,27%	237,04	230,738	240,46	238,40
20/06/2025	801.527	-3,66%	248,00	235,58	248,58	237,75
19/06/2025	492.699	-0,62%	249,50	246,225	251,4199	246,79
18/06/2025	477.203	-0,58%	252,11	246,225	252,885	246,80
17/06/2025	457.475	-2,11%	254,00	247,23	256,42	248,24
16/06/2025	407.830	0,17%	255,57	251,9912	256,42	253,60
13/06/2025	484.315	1,01%	250,785	247,49	254,805	253,18
12/06/2025	334.875	-0,04%	252,02	249,50	254,66	250,64
11/06/2025	366.422	-0,39%	256,48	248,85	257,9898	250,75
10/06/2025	415.064	-2,19%	256,70	248,88	258,70	251,74
09/06/2025	549.258	0,63%	264,00	252,79	264,00	257,37
06/06/2025	806.869	-0,15%	254,725	253,93	260,2799	255,77
05/06/2025	857.704	0,85%	246,56	238,6001	263,20	256,15
04/06/2025	2.599.484	16,41%	215,84	215,01	263,20	253,98
03/06/2025	701.006	1,37%	215,005	208,8463	219,29	218,18
02/06/2025	421.947	0,10%	219,00	208,8463	219,00	215,24
30/05/2025	406.366	1,71%	209,45	206,18	215,266	215,02
29/05/2025	427.351	1,24%	209,61	206,18	211,32	211,32
28/05/2025	354.594	-0,30%	211,745	208,47	212,40	208,74
27/05/2025	616.266	-0,28%	212,70	203,50	212,70	209,36
23/05/2025	507.777	0,93%	206,21	203,70	210,535	209,94
22/05/2025	603.021	-1,35%	213,405	205,50	214,31	208,00
21/05/2025	256.434	-2,07%	214,92	209,97	215,59	210,84
20/05/2025	267.146	-0,05%	214,95	211,61	218,86	215,30
19/05/2025	240.939	-0,75%	215,28	213,7112	216,36	215,41
16/05/2025	250.215	0,86%	214,61	212,485	217,305	217,03
15/05/2025	401.560	0,20%	215,145	211,51	215,9496	215,17
14/05/2025	364.098	0,12%	213,435	212,78	217,255	214,75
13/05/2025	352.456	0,24%	217,55	208,31	217,865	214,50
12/05/2025	410.134	0,19%	219,45	210,0712	220,10	213,98
09/05/2025	252.355	0,07%	215,05	209,5479	217,40	213,57
08/05/2025	320.301	0,13%	210,96	210,04	217,40	213,42
07/05/2025	315.982	0,97%	208,05	206,33	214,73	213,15
06/05/2025	256.364	0,34%	208,33	206,33	212,47	211,10
05/05/2025	187.448	0,33%	209,48	208,00	212,47	210,39
02/05/2025	196.177	2,48%	206,78	204,385	210,20	209,69
01/05/2025	222.372	-0,08%	201,95	198,3501	208,26	204,61
30/04/2025	189.290	-0,12%	200,05	187,00	206,00	204,77
29/04/2025	369.094	2,70%	198,645	196,475	206,00	204,95
28/04/2025	333.451	1,08%	197,01	196,475	200,33	199,57
25/04/2025	376.751	-1,24%	195,48	195,685	201,51	197,44
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