Pinterest Inc Class A (PINS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
09/02/2024 23.943.817 -9,38% 37,20 35,025 37,39 36,90
08/02/2024 13.488.868 0,42% 39,99 40,15 41,27 41,00
07/02/2024 8.270.291 -0,54% 39,99 39,56 41,11 40,83
06/02/2024 7.439.835 3,48% 41,13 40,54 41,60 41,05
05/02/2024 6.078.115 -0,20% 39,96 38,76 40,95 39,67
02/02/2024 8.428.915 5,77% 37,72 37,80 39,92 39,75
01/02/2024 4.938.924 0,32% 37,72 37,16 38,10 37,59
31/01/2024 5.643.643 -3,03% 37,72 37,26 38,32 37,47
30/01/2024 5.737.301 -1,84% 37,99 38,4627 39,58 38,45
29/01/2024 7.744.466 3,90% 38,085 37,93 39,20 39,17
26/01/2024 8.213.907 1,92% 38,085 37,36 38,63 37,70
25/01/2024 3.878.440 1,29% 36,80 36,49 37,305 36,99
24/01/2024 4.700.471 -1,22% 37,33 36,11 37,45 36,51
23/01/2024 9.875.655 -0,55% 37,33 36,605 37,58 36,9541
22/01/2024 3.186.745 0,16% 37,40 36,90 37,725 37,16
19/01/2024 2.261.617 0,03% 37,21 37,005 37,375 37,10
18/01/2024 3.346.895 2,01% 37,52 36,655 37,84 37,14
17/01/2024 4.196.821 -0,98% 36,52 35,705 36,52 36,41
16/01/2024 2.447.170 -0,97% 36,75 36,52 37,09 36,77
15/01/2024 2.315.997 -1,54% 37,68 37,12 37,98 37,13
12/01/2024 2.315.997 -1,54% 37,68 37,12 37,98 37,13
11/01/2024 3.084.633 -0,13% 37,68 37,30 38,2275 37,71
10/01/2024 3.957.767 -0,08% 38,00 37,675 38,655 37,76
09/01/2024 5.115.900 1,10% 37,40 37,39 38,115 37,79
08/01/2024 4.000.042 4,20% 36,385 36,39 37,479 37,43
05/01/2024 1.959.868 1,37% 35,74 35,63 36,515 36,27
04/01/2024 2.642.120 -0,20% 35,89 35,44 36,17 35,79
03/01/2024 3.421.140 -0,97% 35,71 35,365 36,045 35,86
02/01/2024 3.589.601 -2,27% 36,42 35,68 36,55 36,20
29/12/2023 1.562.447 -0,61% 37,30 36,94 37,52 37,041
28/12/2023 1.462.885 -0,08% 37,30 37,115 37,41 37,27
27/12/2023 1.603.579 0,38% 37,29 37,06 37,45 37,30
26/12/2023 1.680.324 -0,46% 37,14 36,7701 37,47 37,21
22/12/2023 2.832.165 0,05% 37,55 37,13 37,55 37,38
21/12/2023 3.129.551 0,65% 37,55 37,0139 37,76 37,36
20/12/2023 4.404.744 -2,42% 37,94 37,035 38,12 37,12
19/12/2023 3.076.734 0,85% 37,735 37,60 38,235 38,02
18/12/2023 4.146.263 0,88% 36,16 37,37 38,105 37,70
15/12/2023 3.747.004 0,92% 36,16 36,72 37,48 37,35
14/12/2023 6.041.746 1,37% 36,16 36,5299 37,275 37,01
13/12/2023 5.125.756 1,07% 36,16 35,895 36,87 36,515
12/12/2023 6.286.350 2,18% 35,07 35,05 36,365 36,13
11/12/2023 4.620.658 1,32% 35,67 35,17 35,915 35,37
08/12/2023 6.959.936 2,62% 33,495 34,39 35,36 34,91
07/12/2023 2.860.918 1,43% 34,13 33,39 34,04 34,00
06/12/2023 3.282.325 -1,73% 34,30 33,495 34,42 33,52
05/12/2023 3.994.156 -1,13% 34,30 33,935 34,67 34,11
04/12/2023 4.689.183 -0,83% 33,97 33,92 34,63 34,50
01/12/2023 5.420.837 2,11% 34,02 33,9501 35,03 34,79
30/11/2023 7.512.978 2,37% 32,76 33,66 34,85 34,07
29/11/2023 5.390.625 2,98% 32,76 32,70 33,28 33,21
28/11/2023 3.109.977 0,59% 31,91 31,82 32,46 32,27
27/11/2023 5.103.666 1,30% 31,91 31,91 32,75 32,08
24/11/2023 950.547 -0,19% 31,68 31,48 31,845 31,70
23/11/2023 2.017.264 0,57% 31,89 31,4501 31,965 31,7499
22/11/2023 2.000.137 0,60% 31,89 31,4501 31,965 31,76
21/11/2023 3.523.608 -1,74% 31,91 31,12 31,95 31,57
20/11/2023 3.758.611 1,68% 31,53 31,45 32,45 32,02
17/11/2023 5.700.103 0,70% 31,19 30,96 31,62 31,49
16/11/2023 4.089.551 -1,23% 32,30 31,19 31,595 31,27
15/11/2023 4.436.436 -1,54% 32,30 31,38 32,52 31,6733
14/11/2023 5.609.101 2,18% 31,86 31,86 32,52 32,175
13/11/2023 4.855.214 1,35% 31,05 30,945 31,615 31,49
10/11/2023 5.238.081 -0,67% 30,76 30,3301 31,07 31,05
09/11/2023 4.755.667 -0,35% 31,56 30,955 31,87 31,26
08/11/2023 3.827.731 1,33% 30,92 30,66 31,6175 31,36
07/11/2023 8.368.464 0,10% 31,05 30,65 31,36 30,95
06/11/2023 4.537.772 -0,10% 31,05 30,32 31,13 30,91
03/11/2023 7.755.811 0,72% 30,50 30,505 31,36 30,94
02/11/2023 8.563.961 2,67% 30,50 30,50 31,24 30,72
01/11/2023 12.114.300 0,13% 29,40 28,94 30,15 29,92
31/10/2023 36.348.827 19,04% 29,40 27,925 29,9899 29,88
30/10/2023 8.487.283 3,53% 24,71 24,465 25,305 25,22
27/10/2023 2.867.684 0,91% 24,34 24,13 24,5899 24,32
26/10/2023 9.009.263 -5,71% 25,05 23,605 25,05 24,10
25/10/2023 4.549.639 -4,59% 26,45 25,25 26,53 25,56
24/10/2023 2.729.680 0,56% 27,00 26,615 27,38 26,79
23/10/2023 5.595.007 2,58% 26,64 26,02 26,885 26,63
20/10/2023 5.194.085 -2,22% 25,88 25,61 26,38 25,96
19/10/2023 2.917.956 -1,04% 26,89 26,465 27,3562 26,55
18/10/2023 3.397.063 -4,21% 27,55 26,70 27,6399 26,82
17/10/2023 3.461.111 2,11% 26,57 27,45 28,25 28,09
16/10/2023 2.612.208 3,40% 26,57 26,416 27,665 27,525
13/10/2023 3.836.680 -4,03% 28,42 26,60 27,66 26,65
12/10/2023 3.921.429 -2,46% 28,42 27,635 28,5399 27,76
11/10/2023 2.389.890 -0,49% 28,57 28,34 28,76 28,46
10/10/2023 4.531.757 1,35% 28,57 28,44 29,04 28,62
09/10/2023 3.850.313 0,57% 27,96 27,83 28,7198 28,24
06/10/2023 6.181.980 4,00% 26,73 26,69 28,24 28,09
05/10/2023 3.988.985 2,39% 26,75 26,4721 27,02 27,02
04/10/2023 2.950.773 1,70% 25,99 25,785 26,48 26,39
03/10/2023 3.662.442 -4,03% 26,87 25,725 27,085 25,95
02/10/2023 2.688.084 0,04% 25,88 26,91 27,46 27,04
29/09/2023 3.925.636 2,04% 25,88 26,70 27,0974 27,03
28/09/2023 3.388.916 1,61% 25,88 25,8501 26,52 26,49
27/09/2023 3.635.800 0,62% 25,90 25,90 26,46 26,07
26/09/2023 3.684.090 -0,58% 26,09 25,87 26,435 25,91
25/09/2023 3.380.585 -2,47% 26,55 25,97 26,835 26,06
22/09/2023 4.698.598 1,02% 26,63 26,535 27,015 26,72
21/09/2023 5.513.038 -2,11% 27,90 26,07 27,32 26,45
Ajuda

Pesquisa de títulos

Fale Connosco