Pinterest Inc Class A (PINS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	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
20/09/2023	24.706.973	3,09%	27,90	26,82	28,31	27,02
19/09/2023	17.958.709	3,19%	25,15	24,38	26,88	26,21
18/09/2023	4.981.916	-1,21%	25,71	25,195	25,85	25,40
15/09/2023	3.882.168	-1,19%	25,93	25,38	26,08	25,71
14/09/2023	5.197.067	-1,07%	26,54	25,83	26,81	26,02
13/09/2023	5.277.771	-5,63%	27,71	25,59	27,72	26,30
12/09/2023	2.802.595	-0,14%	27,77	27,535	28,125	27,87
11/09/2023	2.264.495	1,31%	27,47	27,53	28,05	27,91
08/09/2023	2.314.402	-1,61%	27,40	27,53	28,43	27,55
07/09/2023	2.561.897	1,41%	27,40	27,25	28,135	28,04
06/09/2023	4.938.519	-3,93%	28,49	27,335	28,53	27,65
05/09/2023	5.292.608	4,09%	27,51	27,45	28,9055	28,78
04/09/2023	1.796.993	0,58%	27,815	27,62	28,06	27,65
01/09/2023	1.796.993	0,58%	27,815	27,62	28,06	27,65
31/08/2023	3.596.835	0,73%	27,33	27,31	28,16	27,4886
30/08/2023	3.511.550	-0,26%	27,425	26,82	27,455	27,29
29/08/2023	3.206.549	0,78%	27,03	26,8901	27,58	27,32
28/08/2023	2.846.802	0,74%	27,05	27,00	27,495	27,11
25/08/2023	3.273.478	0,64%	26,87	26,32	27,04	26,91
24/08/2023	2.442.349	-2,02%	27,08	26,63	27,60	26,74
23/08/2023	3.139.555	1,19%	27,08	26,85	27,49	27,29
22/08/2023	3.509.357	-1,45%	27,20	26,82	27,4487	27,12
21/08/2023	5.393.307	4,05%	26,945	26,825	27,71	27,52
18/08/2023	4.310.541	-1,35%	26,485	25,80	26,57	26,34
17/08/2023	8.597.435	1,87%	26,485	26,33	27,505	26,70
16/08/2023	8.199.507	1,79%	25,34	25,2206	26,59	26,16
15/08/2023	2.471.006	-1,72%	25,51	25,53	26,04	25,70
14/08/2023	2.953.452	1,44%	25,55	25,4801	26,1599	26,15
11/08/2023	2.683.979	-0,54%	25,55	25,38	25,905	25,78
10/08/2023	3.461.567	-0,99%	26,48	25,91	26,79	25,92
09/08/2023	3.989.075	-2,50%	26,775	26,06	26,80	26,12
08/08/2023	4.620.559	-1,40%	26,75	26,11	26,84	26,79
07/08/2023	4.167.958	1,94%	27,24	26,57	27,43	27,1775
04/08/2023	5.015.957	-1,84%	27,24	26,60	27,53	26,66
03/08/2023	7.667.645	-2,51%	28,62	27,015	28,55	27,15
02/08/2023	12.503.978	-3,83%	28,62	27,12	29,0999	27,85
01/08/2023	8.931.654	0,59%	28,62	28,105	29,00	29,16
31/07/2023	5.690.487	1,90%	27,21	28,52	29,32	28,99
28/07/2023	4.492.396	5,92%	27,21	27,08	28,485	28,45
27/07/2023	4.094.523	-3,03%	28,34	26,70	28,48	26,86
26/07/2023	3.506.714	2,28%	27,10	26,75	27,83	27,82
25/07/2023	5.339.408	-1,98%	27,745	27,105	27,85	27,24
24/07/2023	4.106.394	-0,61%	27,96	27,33	28,14	27,79
21/07/2023	4.578.248	-1,70%	30,39	27,84	28,805	27,975
20/07/2023	3.618.827	-3,59%	30,39	28,39	29,49	28,77
19/07/2023	5.257.903	-1,55%	30,39	29,62	30,71	29,84
18/07/2023	8.086.959	3,98%	30,77	29,59	30,84	30,31
17/07/2023	4.245.889	1,53%	29,11	28,93	29,42	29,15
14/07/2023	1.973.024	0,28%	28,77	28,5605	28,97	28,71
13/07/2023	4.229.637	-0,21%	28,77	28,55	29,09	28,71
12/07/2023	3.263.027	0,52%	27,69	28,21	29,049	28,77
11/07/2023	4.154.627	4,07%	27,69	27,60	28,88	28,63
10/07/2023	2.386.553	0,22%	27,39	27,1019	27,54	27,51
07/07/2023	3.039.578	0,88%	27,86	27,32	27,999	27,44
06/07/2023	4.704.404	-1,91%	27,86	27,16	28,06	27,20
05/07/2023	5.047.098	1,80%	27,31	26,30	27,825	27,73
04/07/2023	2.076.034	-0,44%	27,31	26,97	27,52	27,22
03/07/2023	2.075.658	-0,69%	27,31	26,97	27,52	27,1509
30/06/2023	4.366.117	-1,03%	27,77	27,30	27,945	27,355
29/06/2023	4.107.008	-1,78%	28,01	27,34	28,09	27,64
28/06/2023	7.815.591	6,55%	27,31	27,40	28,35	28,13
27/06/2023	3.764.597	3,07%	25,905	25,775	26,60	26,3957
26/06/2023	6.036.543	-2,46%	25,905	25,59	26,59	25,595
23/06/2023	4.707.687	0,50%	25,905	25,93	26,72	26,27
22/06/2023	7.290.143	5,26%	24,75	24,59	26,16	26,21
21/06/2023	4.169.710	-1,21%	25,19	24,545	25,29	24,905
20/06/2023	4.820.842	-0,59%	24,93	24,7601	25,49	25,21
19/06/2023	4.730.693	1,60%	24,93	24,74	25,44	25,36
16/06/2023	4.730.693	1,60%	24,93	24,74	25,44	25,36
15/06/2023	3.643.978	2,21%	24,23	24,10	25,36	24,96
14/06/2023	3.049.343	1,13%	24,23	24,15	24,675	24,5228
13/06/2023	2.954.058	0,62%	24,17	23,76	24,295	24,25
12/06/2023	2.247.982	0,80%	23,87	23,85	24,195	24,06
09/06/2023	4.473.723	-0,29%	24,08	23,745	24,465	23,87
08/06/2023	2.736.061	-1,68%	23,98	23,61	24,25	23,94
07/06/2023	3.030.223	-1,14%	23,98	24,165	25,01	24,35
06/06/2023	4.427.065	2,20%	23,98	23,79	25,19	24,63
05/06/2023	4.629.231	2,68%	24,00	23,77	24,68	24,10
02/06/2023	4.655.322	-0,59%	23,75	23,355	24,145	23,47
01/06/2023	5.138.956	-1,71%	23,75	23,462	23,83	23,53
31/05/2023	2.742.024	0,70%	23,75	23,91	24,46	23,94
30/05/2023	2.742.024	0,70%	23,75	23,91	24,46	24,40
29/05/2023	3.566.544	1,85%	23,75	23,68	24,3399	24,18
26/05/2023	3.566.544	1,85%	23,75	23,68	24,3399	24,18
25/05/2023	3.325.376	-2,32%	23,09	23,53	24,52	23,745
24/05/2023	4.930.761	2,69%	23,09	23,48	24,47	24,40
23/05/2023	12.715.886	2,37%	23,09	23,02	24,20	23,81