GuideWire Software Inc (GWRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
01/12/2022	1.948.530	2,68%	59,78	59,68	61,72	60,90
30/11/2022	4.818.048	4,20%	56,61	56,58	59,28	59,31
29/11/2022	1.250.124	-1,25%	57,77	56,57	58,09	56,92
28/11/2022	1.355.748	-0,55%	58,22	57,36	58,68	57,76
25/11/2022	1.424.992	-0,39%	58,13	57,39	58,44	58,08
24/11/2022	1.334.706	1,73%	57,25	56,77	58,69	58,31
23/11/2022	1.334.706	1,73%	57,25	56,77	58,69	58,31
22/11/2022	1.678.207	0,21%	57,02	56,125	57,54	57,32
21/11/2022	2.080.716	0,25%	57,02	56,0335	57,34	57,20
18/11/2022	2.029.243	-3,99%	60,40	56,95	60,40	57,06
17/11/2022	1.669.361	-2,00%	61,835	58,78	60,245	59,43
16/11/2022	2.332.169	-2,67%	61,835	60,535	61,99	60,64
15/11/2022	1.757.826	2,99%	60,575	61,60	63,14	62,09
14/11/2022	385.371	-1,05%	60,575	59,74	61,31	60,29
11/11/2022	758.351	4,40%	58,48	58,15	61,57	60,93
10/11/2022	636.472	10,85%	53,47	55,57	58,58	58,36
09/11/2022	375.542	-2,10%	53,47	52,265	53,47	52,65
08/11/2022	542.899	-0,83%	54,51	52,635	54,80	53,78
07/11/2022	408.687	1,54%	53,32	52,19	54,30	54,14
04/11/2022	345.357	-2,58%	54,94	52,42	55,20	53,26
03/11/2022	616.551	-2,76%	55,48	54,4301	56,33	54,67
02/11/2022	495.059	-3,58%	58,03	56,06	58,76	56,22
01/11/2022	346.254	-1,85%	59,44	57,96	60,25	58,31
31/10/2022	282.769	0,10%	59,44	58,81	59,88	59,41
28/10/2022	264.950	1,99%	58,57	57,86	59,46	59,46
27/10/2022	653.867	0,96%	58,05	57,84	59,385	58,302
26/10/2022	529.283	-1,72%	57,66	56,522	60,04	57,75
25/10/2022	540.030	4,31%	57,06	56,43	58,77	58,76
24/10/2022	354.121	-0,88%	56,85	55,69	57,22	56,33
21/10/2022	371.275	0,57%	56,06	55,376	57,03	56,84
20/10/2022	451.215	1,33%	56,16	55,95	57,56	56,5125
19/10/2022	404.924	-2,82%	56,90	55,49	57,51	55,77
18/10/2022	400.227	1,67%	55,04	56,46	58,67	57,38
17/10/2022	607.469	4,36%	55,04	54,525	57,05	56,44
14/10/2022	404.307	-3,36%	56,76	54,07	56,805	54,08
13/10/2022	766.603	-1,17%	58,20	54,045	56,26	55,96
12/10/2022	478.519	-3,07%	58,20	56,625	58,70	56,62
11/10/2022	480.570	-3,36%	60,44	58,1301	60,44	58,41
10/10/2022	290.971	-4,46%	63,09	60,44	63,24	60,44
07/10/2022	441.238	-2,98%	63,455	62,48	64,30	63,26
06/10/2022	254.185	-0,99%	65,62	65,19	66,51	65,22
05/10/2022	401.688	1,34%	64,27	64,27	66,28	65,87
04/10/2022	368.690	3,57%	64,00	63,91	65,63	65,00
03/10/2022	463.444	1,92%	61,58	61,00	62,99	62,76
30/09/2022	348.697	-1,72%	62,61	61,59	64,039	61,58
29/09/2022	436.107	1,11%	61,89	61,39	62,98	62,6699
28/09/2022	387.296	0,37%	61,98	61,595	62,29	61,98
27/09/2022	501.832	0,90%	59,83	61,34	62,95	61,75
26/09/2022	590.359	-1,20%	59,83	60,93	63,07	61,20
23/09/2022	637.291	4,15%	59,83	59,66	61,99	61,94
22/09/2022	481.578	-2,25%	62,90	59,43	60,83	59,47
21/09/2022	409.957	0,43%	62,90	60,40	62,25	60,84
20/09/2022	460.703	-4,15%	62,90	60,36	62,93	60,58
19/09/2022	466.873	-2,35%	64,72	62,06	64,64	63,20
16/09/2022	349.820	-1,79%	64,72	64,43	65,59	64,72
15/09/2022	470.408	-1,50%	65,75	65,07	67,12	65,90
14/09/2022	262.166	-1,11%	67,28	65,98	67,32	66,90
13/09/2022	194.917	-4,27%	68,33	67,47	68,895	67,65
12/09/2022	208.726	1,71%	69,85	69,8178	71,175	70,67
09/09/2022	198.798	2,36%	68,92	68,70	69,53	69,48
08/09/2022	533.207	0,77%	66,85	66,67	68,58	67,88
07/09/2022	698.473	0,25%	64,84	64,72	68,21	67,36
06/09/2022	427.236	-1,93%	68,97	66,75	68,97	67,19
05/09/2022	381.385	-0,38%	69,20	67,43	70,34	68,51
02/09/2022	381.385	-0,38%	69,20	67,43	70,34	68,51
01/09/2022	343.992	-4,10%	70,69	68,17	70,69	68,77
31/08/2022	175.437	-0,04%	72,80	71,67	73,08	71,71
30/08/2022	296.048	-0,17%	72,44	71,085	72,62	71,74
29/08/2022	176.532	-0,54%	72,01	71,4841	72,27	71,86
26/08/2022	191.965	-4,71%	76,33	72,20	76,02	72,25
25/08/2022	203.447	1,20%	75,24	74,69	76,03	75,82
24/08/2022	120.925	1,19%	74,74	74,17	75,355	74,93
23/08/2022	138.288	-1,27%	75,26	73,96	75,635	74,05
22/08/2022	191.345	-2,64%	75,62	74,60	76,37	75,00
19/08/2022	229.723	-3,07%	78,81	76,55	78,88	77,03
18/08/2022	133.114	-0,64%	79,16	79,16	79,90	79,47
17/08/2022	84.085	-1,91%	80,88	79,90	80,80	79,98
16/08/2022	103.653	-0,98%	81,72	80,69	81,93	81,51
15/08/2022	100.964	0,43%	81,54	81,89	82,78	82,32
12/08/2022	168.305	1,11%	81,54	80,95	82,075	81,97
11/08/2022	147.066	-1,01%	82,38	80,93	83,14	81,07
10/08/2022	166.199	4,13%	80,88	80,85	82,60	81,90
09/08/2022	221.444	-1,82%	79,35	77,8684	79,09	78,65
08/08/2022	196.011	2,12%	78,95	79,27	81,24	80,11
05/08/2022	222.285	-1,57%	78,60	77,40	79,39	78,45
04/08/2022	161.298	-0,33%	80,20	78,96	81,04	79,70
03/08/2022	330.960	2,22%	79,38	79,35	80,35	79,96
02/08/2022	202.072	0,99%	76,52	77,16	78,42	78,22
01/08/2022	137.599	-0,35%	76,38	75,57	78,25	77,45
29/07/2022	135.221	0,57%	76,99	76,35	77,91	77,72
28/07/2022	90.891	1,87%	75,81	75,08	77,27	77,28
27/07/2022	328.806	3,38%	74,87	74,26	76,08	75,86
26/07/2022	111.834	-2,58%	74,86	73,01	75,52	73,38
25/07/2022	113.260	-0,99%	75,88	74,74	75,59	75,32
22/07/2022	113.465	-1,49%	77,80	75,46	78,255	76,05
21/07/2022	142.531	2,08%	75,82	75,82	77,22	77,20
20/07/2022	166.473	4,84%	72,55	73,79	75,855	75,63
19/07/2022	203.698	2,70%	71,98	71,39	72,375	72,22
18/07/2022	251.841	-0,47%	71,04	70,10	72,195	70,30
15/07/2022	295.634	1,48%	70,02	69,68	71,10	70,63