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