Pinterest Inc Class A (PINS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	3.195.982	0,00%	44,19	44,045	44,79	44,07
28/06/2024	3.195.982	-0,11%	44,19	44,045	44,79	44,07
27/06/2024	1.022.362	-0,63%	44,40	43,95	44,55	44,12
26/06/2024	1.341.851	-1,29%	44,63	44,22	44,69	44,40
25/06/2024	2.439.665	4,31%	43,39	43,32	45,18	44,98
24/06/2024	2.612.752	-1,15%	43,56	42,96	44,01	43,12
21/06/2024	3.890.994	-0,89%	43,93	43,31	43,94	43,62
20/06/2024	1.367.905	-0,48%	44,65	43,52	45,01	44,01
19/06/2024	1.807.143	0,00%	43,56	43,56	44,75	44,22
18/06/2024	1.807.143	1,63%	43,56	43,56	44,75	44,22
17/06/2024	4.388.753	0,74%	43,20	43,08	44,68	43,83
14/06/2024	3.920.157	0,65%	44,305	42,1809	43,94	43,51
13/06/2024	1.878.088	-1,37%	44,305	43,21	44,01	43,30
12/06/2024	2.792.353	0,23%	44,305	43,66	44,4797	43,89
11/06/2024	2.328.763	-0,57%	44,14	43,55	44,64	43,79
10/06/2024	2.390.943	-0,20%	42,68	43,38	44,17	44,02
07/06/2024	6.639.714	3,23%	42,68	42,31	44,20	44,11
06/06/2024	6.781.287	3,66%	40,91	41,08	42,745	42,72
05/06/2024	2.767.501	1,25%	40,91	40,78	41,32	41,19
04/06/2024	2.498.337	-1,25%	41,17	40,62	41,51	40,685
03/06/2024	4.508.355	-0,70%	41,815	40,92	41,91	41,20
31/05/2024	3.125.648	0,22%	41,45	40,79	41,52	41,47
30/05/2024	2.271.046	-1,76%	41,935	41,19	42,02	41,38
29/05/2024	3.266.878	1,49%	41,02	41,03	42,46	42,12
28/05/2024	3.587.025	0,15%	41,38	41,24	41,93	41,50
27/05/2024	1.339.308	0,00%	41,40	41,30	41,90	41,44
24/05/2024	1.339.308	0,15%	41,40	41,30	41,90	41,44
23/05/2024	2.882.348	-0,19%	42,51	41,06	41,89	41,30
22/05/2024	3.027.939	-0,31%	42,51	41,16	41,60	41,38
21/05/2024	3.983.335	-2,65%	42,51	41,22	42,51	41,51
20/05/2024	3.931.810	-0,33%	42,47	42,505	43,1191	42,64
17/05/2024	2.536.744	0,02%	42,47	42,54	42,9688	42,78
16/05/2024	7.647.690	0,78%	42,19	42,11	43,12	42,77
15/05/2024	5.089.005	0,98%	42,19	41,62	42,54	42,43
14/05/2024	6.248.998	0,41%	42,055	41,52	42,27	42,02
13/05/2024	5.324.729	-0,36%	42,16	41,65	42,41	41,85
10/05/2024	5.883.179	-1,52%	42,69	41,99	42,95	42,00
09/05/2024	2.930.336	0,02%	42,69	41,48	42,845	42,65
08/05/2024	5.631.109	1,72%	41,26	41,60	42,7998	42,62
07/05/2024	5.926.911	1,21%	41,26	41,05	42,09	41,88
06/05/2024	5.558.102	2,40%	40,73	40,12	41,385	41,38
03/05/2024	4.844.494	-0,22%	40,77	40,16	41,13	40,41
02/05/2024	11.957.980	0,05%	33,82	39,5429	41,10	40,50
01/05/2024	25.808.066	20,75%	33,82	37,91	40,98	40,39
30/04/2024	6.187.693	-0,83%	33,82	33,375	34,265	33,50
29/04/2024	3.076.613	-0,52%	34,34	33,44	34,38	33,785
26/04/2024	5.384.615	4,14%	34,34	33,48	34,35	33,99
25/04/2024	7.239.550	0,18%	31,24	30,56	33,05	32,91
24/04/2024	3.672.681	-0,52%	32,97	32,6538	33,54	32,85
23/04/2024	2.434.402	0,89%	32,82	32,76	33,36	33,02
22/04/2024	2.773.475	1,02%	32,82	32,135	32,91	32,73
19/04/2024	4.393.598	-1,55%	32,645	32,255	33,015	32,40
18/04/2024	2.582.127	0,43%	32,66	32,632	33,19	32,91
17/04/2024	3.054.466	0,21%	32,80	32,635	33,185	32,77
16/04/2024	2.217.310	0,37%	32,52	32,13	32,89	32,70
15/04/2024	3.235.009	-2,86%	33,70	32,315	33,73	32,58
12/04/2024	2.714.806	-1,41%	33,70	33,125	33,96	33,54
11/04/2024	2.801.400	1,55%	33,94	33,59	34,25	34,02
10/04/2024	3.925.525	-3,35%	34,08	33,32	34,35	33,50
09/04/2024	3.234.548	2,00%	34,31	33,57	34,73	34,66
08/04/2024	2.263.597	-0,88%	34,31	33,93	34,37	33,98
05/04/2024	2.631.622	-1,13%	34,49	34,145	34,79	34,28
04/04/2024	2.838.969	-1,73%	35,25	34,472	35,89	34,67
03/04/2024	3.065.962	0,43%	35,03	34,67	35,525	35,28
02/04/2024	2.748.984	-0,54%	34,685	34,255	35,19	35,13
01/04/2024	3.812.185	1,88%	34,54	34,54	35,4501	35,32
28/03/2024	2.240.203	-0,37%	35,78	34,585	35,07	34,75
27/03/2024	3.830.738	-1,77%	35,78	34,625	36,14	34,88
26/03/2024	8.216.159	1,52%	36,62	35,4422	37,265	35,50
25/03/2024	5.110.996	3,19%	33,55	33,53	35,35	34,97
22/03/2024	3.192.991	-1,28%	34,26	33,765	34,49	33,89
21/03/2024	3.925.859	0,23%	34,53	34,075	34,98	34,37
20/03/2024	3.033.943	1,18%	34,055	33,8832	34,49	34,29
19/03/2024	5.078.789	-0,27%	34,40	33,532	34,01	33,89
18/03/2024	2.583.845	-0,61%	34,40	33,71	34,37	33,98
15/03/2024	2.743.751	0,35%	34,51	33,60	34,30	34,19
14/03/2024	4.288.583	-1,53%	34,51	33,635	34,6114	34,07
13/03/2024	3.075.494	-0,77%	34,68	34,465	35,26	34,60
12/03/2024	3.595.676	1,49%	34,46	34,095	35,07	34,85
11/03/2024	5.607.400	-1,61%	34,80	33,875	34,78	34,34
08/03/2024	4.441.438	-1,72%	35,68	34,87	36,465	34,91
07/03/2024	4.795.038	2,60%	36,03	34,76	35,54	35,52
06/03/2024	7.883.578	-3,00%	36,03	34,33	36,29	34,62
05/03/2024	4.236.966	-1,95%	36,16	35,125	36,10	35,69
04/03/2024	4.571.283	0,00%	36,16	35,20	36,415	36,40
01/03/2024	4.069.013	-1,23%	36,645	36,27	37,09	36,25
29/02/2024	1.992.609	1,61%	36,31	36,075	36,695	36,70
28/02/2024	2.720.078	0,11%	35,435	35,76	36,48	36,12
27/02/2024	4.175.339	1,95%	35,435	35,29	36,235	36,08
26/02/2024	3.652.717	-1,31%	36,07	35,38	36,0325	35,39
23/02/2024	4.398.452	-0,36%	36,07	35,145	36,25	35,86
22/02/2024	6.621.519	1,55%	36,13	35,435	36,195	35,99
21/02/2024	3.491.262	0,91%	34,81	34,7298	35,495	35,431
20/02/2024	3.481.255	-0,48%	34,90	34,50	35,17	35,11
19/02/2024	1.807.295	0,00%	36,12	35,16	36,22	35,28
16/02/2024	1.807.295	-1,51%	36,12	35,16	36,22	35,28
15/02/2024	5.133.806	2,12%	35,67	35,59	36,7075	36,58
14/02/2024	4.923.837	0,31%	34,97	35,2125	36,155	35,82
13/02/2024	6.862.946	0,56%	34,97	34,4915	36,038	35,71
12/02/2024	11.267.629	-3,82%	37,20	35,305	37,39	35,46