Pinterest Inc Class A (PINS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	7.544.565	-2,15%	21,35	20,89	21,50	20,91
02/05/2023	6.998.693	0,00%	21,86	21,045	21,95	22,06
01/05/2023	8.437.669	-4,09%	23,055	21,81	23,08	22,0597
28/04/2023	27.843.908	-15,66%	24,51	22,10	24,46	23,00
27/04/2023	8.670.858	2,48%	27,61	26,65	27,80	27,27
26/04/2023	4.058.620	-4,10%	27,87	26,415	27,96	26,6036
25/04/2023	4.124.008	-1,19%	27,43	27,40	27,965	27,30
24/04/2023	2.236.414	0,88%	27,395	27,175	27,81	27,63
21/04/2023	2.774.229	-1,20%	27,43	27,145	27,58	27,20
20/04/2023	3.209.412	-1,24%	27,54	27,46	28,36	27,87
19/04/2023	2.766.393	0,11%	27,82	27,605	28,435	28,21
18/04/2023	2.910.443	-1,50%	28,86	28,18	28,94	28,19
17/04/2023	1.956.436	-0,91%	28,40	28,105	28,65	28,32
14/04/2023	3.089.787	0,42%	28,31	28,04	28,665	28,58
13/04/2023	2.108.454	2,60%	28,04	28,025	28,6499	28,46
12/04/2023	2.921.707	-1,56%	28,44	27,62	28,565	27,75
11/04/2023	3.080.847	0,90%	28,06	27,665	28,418	28,19
10/04/2023	3.028.973	-1,45%	27,94	27,59	28,035	27,84
06/04/2023	3.720.730	3,37%	27,37	27,21	28,455	28,25
05/04/2023	4.269.681	-2,36%	27,815	27,125	28,03	27,32
04/04/2023	5.502.278	0,86%	28,00	27,595	28,19	27,9892
03/04/2023	4.279.521	2,24%	27,905	27,33	27,94	27,88
31/03/2023	2.603.097	3,83%	26,54	26,54	27,33	27,35
30/03/2023	4.037.853	-0,60%	26,695	26,24	26,87	26,34
29/03/2023	4.935.438	-1,45%	26,98	26,32	27,055	26,45
28/03/2023	4.629.682	-4,38%	27,95	26,79	28,04	26,84
27/03/2023	7.180.504	2,22%	28,76	27,77	29,28	28,08
24/03/2023	2.909.866	-0,49%	27,56	27,2219	27,775	27,475
23/03/2023	4.151.585	0,51%	27,93	27,22	28,525	27,61
22/03/2023	4.182.655	-0,20%	27,445	27,325	28,215	27,465
21/03/2023	4.371.132	2,90%	27,03	26,928	27,835	27,525
20/03/2023	3.457.247	1,42%	25,81	25,79	26,77	26,745
17/03/2023	3.248.606	-0,68%	26,44	26,145	26,82	26,35
16/03/2023	5.591.299	5,99%	25,19	25,0183	26,595	26,53
15/03/2023	4.034.898	-0,24%	24,43	24,13	25,04	24,93
14/03/2023	5.774.638	5,49%	24,32	24,21	25,255	24,99
13/03/2023	4.710.896	-1,90%	23,78	22,95	24,18	23,71
10/03/2023	4.871.376	-2,21%	24,66	23,64	24,66	24,29
09/03/2023	4.239.147	-3,48%	25,79	24,7803	26,095	24,845
08/03/2023	4.766.431	-3,34%	26,31	25,57	26,30	25,75
07/03/2023	3.632.934	-0,56%	26,71	26,595	27,4562	26,53
06/03/2023	3.912.770	1,06%	26,49	26,49	27,55	26,68
03/03/2023	7.914.349	4,18%	25,54	25,28	26,65	26,40
02/03/2023	8.923.735	1,52%	24,63	24,46	25,35	25,35
01/03/2023	3.127.965	-0,52%	25,09	24,59	25,19	24,98
28/02/2023	6.824.034	0,40%	24,94	24,94	25,47	25,09
27/02/2023	3.609.121	-0,22%	25,20	24,805	25,58	24,975
24/02/2023	4.949.081	-1,88%	24,89	24,7801	25,28	25,02
23/02/2023	4.974.795	1,39%	25,26	24,765	25,60	25,49
22/02/2023	4.873.195	2,74%	24,56	24,56	25,415	25,12
21/02/2023	4.934.841	0,08%	24,00	23,81	24,63	24,45
20/02/2023	3.823.234	-1,65%	24,62	24,02	24,78	24,43
17/02/2023	3.823.234	-1,65%	24,62	24,02	24,78	24,43
16/02/2023	4.138.672	-2,21%	25,00	24,81	25,35	24,82
15/02/2023	6.416.369	2,84%	24,64	24,56	25,40	25,38
14/02/2023	4.615.663	0,08%	24,43	24,175	25,06	24,72
13/02/2023	5.824.823	-0,58%	24,90	24,56	25,27	24,695
10/02/2023	6.285.179	0,28%	24,50	24,32	25,095	24,80
09/02/2023	6.565.628	-4,44%	26,05	24,63	26,285	24,73
08/02/2023	7.729.904	-2,08%	26,21	25,455	26,265	25,90
07/02/2023	17.136.702	-5,16%	27,65	25,85	27,97	26,45
06/02/2023	7.568.765	3,35%	27,18	27,08	28,08	28,40
03/02/2023	6.055.515	-5,50%	28,24	27,29	28,88	27,50
02/02/2023	12.477.315	9,14%	28,11	28,11	29,17	29,14
01/02/2023	7.276.771	1,56%	26,33	25,36	26,74	26,70
31/01/2023	4.139.479	1,47%	26,05	25,855	26,4507	26,30
30/01/2023	3.633.492	-3,07%	26,28	25,78	26,48	25,92
27/01/2023	3.963.450	1,40%	26,18	26,13	27,18	26,74
26/01/2023	3.807.032	0,94%	26,37	25,75	26,97	26,365
25/01/2023	3.834.821	1,24%	25,50	25,185	26,3214	26,15
24/01/2023	5.549.250	-3,22%	26,29	25,62	26,575	25,83
23/01/2023	5.371.212	0,15%	26,525	25,55	26,91	26,64
20/01/2023	5.322.461	-0,60%	26,295	26,195	27,47	26,61
19/01/2023	4.210.391	2,65%	25,63	25,58	26,98	26,77
18/01/2023	3.831.366	-2,07%	26,835	25,98	26,98	26,07
17/01/2023	3.075.256	-0,30%	26,69	26,19	27,05	26,61
16/01/2023	5.509.272	0,91%	25,955	25,94	26,82	26,68
13/01/2023	5.509.272	0,91%	25,955	25,94	26,82	26,68
12/01/2023	4.892.947	-2,11%	26,64	25,86	26,885	26,44
11/01/2023	7.135.648	3,93%	26,00	25,89	27,19	26,96
10/01/2023	3.139.949	2,97%	24,62	24,585	25,985	25,62
09/01/2023	3.412.206	1,64%	24,82	24,755	25,42	24,86
06/01/2023	3.635.222	3,43%	23,67	23,26	24,54	24,40
05/01/2023	3.784.020	-0,93%	23,62	23,09	23,77	23,56
04/01/2023	4.781.749	3,91%	23,13	22,70	23,80	23,785
03/01/2023	11.086.131	-5,79%	25,17	22,555	25,23	22,875
02/01/2023	3.109.177	2,02%	23,31	23,27	24,2875	24,30
30/12/2022	3.109.177	2,02%	23,31	23,27	24,2875	24,30
29/12/2022	2.803.530	4,20%	23,13	22,91	23,875	23,82
28/12/2022	3.690.009	-2,48%	23,25	22,79	23,52	22,85
27/12/2022	3.333.345	-4,40%	24,24	23,41	24,21	23,45
23/12/2022	1.321.958	-0,47%	24,55	24,30	24,92	24,605
22/12/2022	5.149.622	-1,55%	24,54	24,08	24,8925	24,75
21/12/2022	4.195.930	2,91%	24,51	24,14	25,38	25,15
20/12/2022	3.429.714	1,12%	23,90	23,73	24,70	24,44
19/12/2022	3.900.471	-2,54%	24,73	24,13	24,92	24,17
16/12/2022	3.581.553	-1,15%	25,01	24,50	25,39	24,87
15/12/2022	5.052.491	-4,35%	25,42	24,80	25,73	25,08
14/12/2022	7.558.060	-0,76%	26,26	26,03	26,89	26,22
13/12/2022	17.471.354	11,61%	25,23	25,05	26,79	26,35