Pinterest Inc Class A (PINS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	4.915.149	1,94%	23,11	22,928	23,86	23,61
09/12/2022	3.537.869	2,52%	22,59	22,372	23,615	23,19
08/12/2022	5.235.641	-0,24%	22,95	22,51	23,37	22,625
07/12/2022	5.225.424	0,04%	22,95	22,085	22,96	22,73
06/12/2022	20.771.649	-5,06%	23,96	22,61	24,12	22,72
05/12/2022	16.654.698	-3,94%	24,675	23,7619	24,82	23,8901
02/12/2022	19.256.587	-2,94%	25,00	24,71	25,52	24,8281
01/12/2022	19.207.425	0,55%	24,41	24,525	25,70	25,56
30/11/2022	13.903.995	4,67%	24,41	23,72	25,43	25,12
29/11/2022	9.923.891	-1,48%	24,41	23,985	24,79	24,00
28/11/2022	11.408.246	-2,54%	24,77	24,2325	24,96	24,355
25/11/2022	4.585.522	-0,20%	24,77	24,72	25,185	24,98
24/11/2022	9.726.040	2,53%	24,59	24,46	25,235	25,12
23/11/2022	9.726.040	2,53%	24,59	24,46	25,235	25,12
22/11/2022	15.228.000	2,98%	24,01	23,3807	24,51	24,51
21/11/2022	13.245.217	-2,46%	24,01	23,475	24,36	23,78
18/11/2022	14.734.154	-0,67%	24,56	23,84	25,035	24,355
17/11/2022	17.960.372	-3,42%	24,56	24,045	24,81	24,55
16/11/2022	46.572.205	-4,68%	25,19	24,63	25,89	25,06
15/11/2022	41.135.412	5,98%	25,19	25,135	26,37	26,25
14/11/2022	6.860.879	0,08%	22,41	23,765	25,00	24,21
11/11/2022	7.253.117	4,49%	22,41	22,8719	24,33	24,21
10/11/2022	7.095.030	7,51%	22,41	22,32	23,34	22,90
09/11/2022	5.588.090	-6,61%	22,41	21,06	22,45	21,255
08/11/2022	4.005.796	-1,85%	22,78	22,00	22,99	22,27
07/11/2022	8.541.627	0,78%	22,78	22,05	23,0167	22,595
04/11/2022	7.525.341	-1,68%	24,45	21,685	23,295	22,3973
03/11/2022	10.768.114	-2,40%	24,45	22,6108	23,565	22,81
02/11/2022	6.256.686	-3,70%	24,45	23,44	24,755	23,43
01/11/2022	5.279.787	-1,69%	24,45	24,18	25,24	24,195
31/10/2022	11.308.885	-1,21%	24,45	24,55	25,615	24,60
28/10/2022	23.062.930	3,96%	24,45	23,462	25,37	24,93
27/10/2022	11.686.240	4,52%	21,59	20,87	22,275	22,21
26/10/2022	6.157.087	2,18%	21,59	21,61	22,595	22,05
25/10/2022	7.879.736	2,46%	22,11	21,87	22,875	22,52
24/10/2022	7.771.350	2,00%	21,42	20,6218	22,055	21,98
21/10/2022	12.812.485	0,84%	21,42	20,715	21,92	21,50
20/10/2022	5.883.547	-0,24%	22,93	22,52	24,155	22,985
19/10/2022	5.169.289	-1,20%	22,85	22,66	23,3283	23,04
18/10/2022	6.641.202	3,46%	22,14	22,71	23,57	23,31
17/10/2022	4.043.667	5,40%	22,14	22,1627	22,93	22,53
14/10/2022	4.686.674	-3,47%	22,55	21,36	22,80	21,45
13/10/2022	6.343.026	-4,59%	22,94	21,50	22,655	22,22
12/10/2022	3.808.843	-0,13%	22,94	22,17	23,285	23,07
11/10/2022	6.222.395	-6,20%	24,43	22,75	24,53	22,99
10/10/2022	3.124.758	-1,97%	25,19	24,26	25,37	24,635
07/10/2022	4.913.751	-2,83%	25,21	24,60	25,6635	25,09
06/10/2022	12.159.077	0,47%	26,00	25,38	26,29	25,84
05/10/2022	3.434.384	-0,99%	24,40	23,815	24,77	24,605
04/10/2022	5.262.475	5,14%	24,14	24,13	24,95	24,95
03/10/2022	3.921.276	1,63%	23,80	23,30	24,11	23,70
30/09/2022	4.018.223	0,30%	23,11	22,98	23,86	23,28
29/09/2022	3.321.731	-2,60%	22,62	22,635	23,425	23,22
28/09/2022	4.587.798	5,34%	22,62	22,47	24,00	23,8499
27/09/2022	4.039.271	-1,11%	22,62	22,235	23,52	22,655
26/09/2022	4.176.994	0,73%	22,62	22,62	23,62	22,76
23/09/2022	8.024.952	-2,63%	22,93	22,135	23,355	22,60
22/09/2022	6.604.982	-2,89%	23,89	23,20	24,51	23,21
21/09/2022	5.767.760	-3,83%	25,02	23,805	25,18	23,85
20/09/2022	5.099.729	-2,44%	25,14	24,515	25,63	24,80
19/09/2022	6.546.276	2,01%	24,78	24,46	25,559	25,42
16/09/2022	6.767.782	-2,54%	25,03	24,50	25,42	24,96
15/09/2022	9.240.521	3,35%	24,37	24,375	25,91	25,61
14/09/2022	7.584.776	0,49%	24,56	23,62	24,805	24,68
13/09/2022	8.287.970	-4,67%	24,25	23,855	24,95	24,50
12/09/2022	6.421.753	0,59%	25,45	25,19	25,77	25,69
09/09/2022	14.558.016	6,51%	23,34	24,455	25,57	25,54
08/09/2022	7.517.277	2,30%	23,34	22,85	24,435	24,01
07/09/2022	10.041.806	6,40%	23,34	22,7601	23,93	23,46
06/09/2022	5.478.252	-3,12%	21,87	21,24	22,41	22,10
05/09/2022	4.915.558	-3,12%	22,69	22,01	23,05	22,03
02/09/2022	4.915.558	-3,12%	22,69	22,01	23,05	22,03
01/09/2022	4.619.753	-1,52%	22,69	22,13	23,55	22,69
31/08/2022	7.416.296	4,90%	23,50	22,6198	23,90	23,035
30/08/2022	4.109.032	-4,11%	23,18	21,71	23,48	21,96
29/08/2022	6.274.413	-0,65%	22,65	22,538	23,30	22,91
26/08/2022	6.320.657	-3,94%	23,90	22,90	24,122	23,06
25/08/2022	13.888.820	14,03%	21,33	21,34	24,05	23,98
24/08/2022	2.905.828	2,39%	20,52	20,39	21,215	21,03
23/08/2022	3.554.322	-3,15%	21,11	20,53	21,49	20,57
22/08/2022	3.771.801	-2,44%	21,205	21,03	21,5999	21,24
19/08/2022	3.815.874	-3,59%	22,03	21,515	22,27	21,77
18/08/2022	3.120.219	0,51%	22,38	21,93	22,69	22,60
17/08/2022	4.917.835	-2,09%	23,05	22,16	22,9484	22,51
16/08/2022	5.699.606	-1,58%	23,05	22,55	23,40	22,995
15/08/2022	4.260.848	-0,21%	23,26	23,13	24,082	23,37
12/08/2022	4.492.333	2,58%	23,295	23,05	23,60	23,46