Trade Desk Inc / The Class A (TTD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
1,71%
|
93,67
|
93,45
|
94,96
|
94,78
|
| 17-05-2024 |
3.239.472 |
1,71%
|
93,67
|
93,45
|
94,96
|
94,78
|
| 16-05-2024 |
7.518.329 |
3,92%
|
90,25
|
90,01
|
95,3499
|
93,79
|
| 15-05-2024 |
5.139.813 |
4,72%
|
87,53
|
85,1101
|
91,50
|
90,25
|
| 14-05-2024 |
2.568.547 |
-1,54%
|
87,91
|
85,58
|
87,79
|
86,18
|
| 13-05-2024 |
2.048.601 |
0,31%
|
87,91
|
87,475
|
89,33
|
87,53
|
| 10-05-2024 |
2.733.373 |
-1,59%
|
88,75
|
86,7441
|
88,99
|
87,26
|
| 09-05-2024 |
6.439.919 |
3,08%
|
88,00
|
85,80
|
89,8599
|
88,67
|
| 08-05-2024 |
3.863.649 |
-0,11%
|
87,49
|
85,72
|
88,15
|
89,54
|
| 07-05-2024 |
2.536.583 |
-1,88%
|
90,58
|
89,59
|
92,185
|
89,64
|
| 06-05-2024 |
2.431.267 |
3,13%
|
89,00
|
89,00
|
91,58
|
91,36
|
| 03-05-2024 |
2.427.212 |
0,64%
|
89,27
|
87,77
|
90,69
|
88,68
|
| 02-05-2024 |
2.657.441 |
3,17%
|
83,22
|
85,70
|
88,77
|
88,12
|
| 01-05-2024 |
2.232.009 |
3,09%
|
83,22
|
83,20
|
87,37
|
85,41
|
| 30-04-2024 |
1.290.738 |
-1,95%
|
84,73
|
82,85
|
84,78
|
82,85
|
| 29-04-2024 |
1.175.367 |
-0,27%
|
84,69
|
83,79
|
85,2319
|
84,50
|
| 26-04-2024 |
1.995.313 |
1,67%
|
78,00
|
84,53
|
85,75
|
84,73
|
| 25-04-2024 |
2.749.965 |
-0,54%
|
78,00
|
79,63
|
83,52
|
83,34
|
| 24-04-2024 |
4.185.057 |
3,36%
|
78,00
|
82,78
|
85,43
|
83,79
|
| 23-04-2024 |
2.158.194 |
4,15%
|
78,00
|
77,9153
|
82,16
|
81,07
|
| 22-04-2024 |
1.855.619 |
0,70%
|
80,60
|
76,12
|
78,9675
|
77,84
|
| 19-04-2024 |
1.778.931 |
-4,34%
|
80,60
|
76,83
|
80,66
|
77,30
|
| 18-04-2024 |
1.343.765 |
0,85%
|
81,00
|
79,94
|
81,99
|
80,81
|
| 17-04-2024 |
1.017.550 |
-2,44%
|
81,00
|
80,10
|
82,64
|
80,13
|
| 16-04-2024 |
2.001.441 |
1,41%
|
81,00
|
79,30
|
82,41
|
82,13
|
| 15-04-2024 |
2.791.481 |
-6,15%
|
86,25
|
80,64
|
86,4997
|
81,06
|
| 12-04-2024 |
1.718.471 |
-1,52%
|
87,44
|
85,61
|
87,22
|
86,37
|
| 11-04-2024 |
1.998.175 |
1,46%
|
87,44
|
85,85
|
87,98
|
87,70
|
| 10-04-2024 |
1.302.967 |
-0,46%
|
87,44
|
84,11
|
86,78
|
86,44
|
| 09-04-2024 |
1.035.390 |
0,19%
|
87,44
|
86,41
|
87,75
|
86,84
|
| 08-04-2024 |
1.000.744 |
0,99%
|
86,12
|
85,30
|
87,00
|
86,68
|
| 05-04-2024 |
1.450.496 |
1,50%
|
84,58
|
84,12
|
86,915
|
85,83
|
| 04-04-2024 |
2.332.981 |
-2,74%
|
86,52
|
84,52
|
88,1899
|
84,56
|
| 03-04-2024 |
1.210.749 |
-0,17%
|
86,52
|
86,21
|
87,9055
|
86,94
|
| 02-04-2024 |
1.440.113 |
-0,25%
|
87,51
|
84,3301
|
87,35
|
87,09
|
| 01-04-2024 |
1.135.019 |
-0,13%
|
87,51
|
86,78
|
88,61
|
87,31
|
| 28-03-2024 |
1.938.891 |
0,24%
|
87,51
|
86,8635
|
88,1899
|
87,42
|
| 27-03-2024 |
2.073.076 |
0,18%
|
87,98
|
86,035
|
88,34
|
87,21
|
| 26-03-2024 |
3.662.661 |
-0,57%
|
88,00
|
86,89
|
89,88
|
87,05
|
| 25-03-2024 |
2.536.631 |
2,67%
|
85,00
|
84,92
|
87,61
|
87,33
|
| 22-03-2024 |
2.271.595 |
0,00%
|
85,27
|
84,07
|
85,53
|
85,06
|
| 21-03-2024 |
3.100.846 |
1,91%
|
84,73
|
84,30
|
85,42
|
85,06
|
| 20-03-2024 |
4.611.895 |
4,65%
|
80,56
|
80,56
|
84,48
|
83,47
|
| 19-03-2024 |
2.555.383 |
1,80%
|
77,76
|
77,95
|
80,08
|
79,76
|
| 18-03-2024 |
2.105.667 |
2,13%
|
77,76
|
77,02
|
79,02
|
78,35
|
| 15-03-2024 |
2.319.196 |
-1,05%
|
77,53
|
76,42
|
78,04
|
76,72
|
| 14-03-2024 |
3.332.454 |
-3,28%
|
80,35
|
76,99
|
80,40
|
77,53
|
| 13-03-2024 |
1.948.122 |
-0,34%
|
80,14
|
80,115
|
81,50
|
80,16
|
| 12-03-2024 |
1.760.691 |
-1,25%
|
82,00
|
80,01
|
82,25
|
80,43
|
| 11-03-2024 |
1.609.105 |
-0,17%
|
81,01
|
80,64
|
82,16
|
81,45
|
| 08-03-2024 |
2.281.645 |
-0,29%
|
82,60
|
81,32
|
83,74
|
81,59
|
| 07-03-2024 |
2.021.276 |
-0,43%
|
82,60
|
81,60
|
83,2999
|
81,83
|
| 06-03-2024 |
2.377.166 |
0,87%
|
82,60
|
81,21
|
82,9328
|
82,16
|
| 05-03-2024 |
1.713.387 |
-2,42%
|
82,27
|
80,72
|
82,4963
|
81,43
|
| 04-03-2024 |
2.407.571 |
-0,52%
|
82,96
|
81,93
|
83,63
|
83,45
|
| 01-03-2024 |
2.795.374 |
-1,80%
|
85,90
|
83,54
|
85,9994
|
83,89
|
| 29-02-2024 |
3.411.090 |
0,62%
|
85,50
|
84,57
|
85,97
|
85,43
|
| 28-02-2024 |
2.721.060 |
-0,82%
|
82,98
|
84,09
|
85,70
|
84,90
|
| 27-02-2024 |
3.291.255 |
4,15%
|
82,98
|
82,30
|
85,60
|
85,60
|
| 26-02-2024 |
3.277.770 |
0,92%
|
81,22
|
80,29
|
82,38
|
82,19
|
| 23-02-2024 |
2.914.503 |
-2,47%
|
81,22
|
80,97
|
83,95
|
81,44
|
| 22-02-2024 |
3.867.425 |
1,73%
|
81,22
|
81,87
|
84,37
|
83,50
|
| 21-02-2024 |
3.822.641 |
-0,38%
|
81,22
|
80,02
|
82,18
|
82,25
|
| 20-02-2024 |
8.247.939 |
-7,16%
|
85,61
|
80,665
|
86,43
|
82,56
|
| 19-02-2024 |
6.332.481 |
0,00%
|
89,53
|
85,68
|
94,00
|
88,93
|
| 16-02-2024 |
6.332.481 |
19,67%
|
89,53
|
85,68
|
94,00
|
88,93
|
| 15-02-2024 |
5.041.680 |
3,62%
|
73,68
|
73,68
|
76,17
|
77,00
|
| 14-02-2024 |
2.850.195 |
1,88%
|
74,30
|
72,21
|
74,41
|
74,31
|
| 13-02-2024 |
2.977.168 |
-1,31%
|
71,05
|
71,20
|
73,75
|
72,94
|
| 12-02-2024 |
4.318.279 |
3,65%
|
71,05
|
70,75
|
75,78
|
73,91
|
| 09-02-2024 |
3.487.159 |
1,63%
|
71,05
|
70,7786
|
72,57
|
71,31
|
| 08-02-2024 |
2.841.032 |
0,82%
|
68,85
|
68,685
|
71,0283
|
70,17
|
| 07-02-2024 |
3.027.230 |
1,46%
|
68,85
|
68,32
|
70,44
|
69,60
|
| 06-02-2024 |
2.511.131 |
1,63%
|
68,99
|
67,77
|
68,98
|
68,60
|
| 05-02-2024 |
3.350.608 |
-3,57%
|
68,99
|
66,56
|
69,36
|
67,50
|
| 02-02-2024 |
6.001.470 |
4,15%
|
68,49
|
67,33
|
70,61
|
70,00
|
| 01-02-2024 |
3.686.381 |
-1,78%
|
68,75
|
66,87
|
69,65
|
67,21
|
| 31-01-2024 |
2.145.150 |
-1,23%
|
67,91
|
67,5568
|
70,651
|
68,43
|
| 30-01-2024 |
2.205.374 |
-2,11%
|
71,00
|
69,20
|
71,52
|
70,00
|
| 29-01-2024 |
2.666.644 |
5,15%
|
68,39
|
68,32
|
71,52
|
71,51
|
| 26-01-2024 |
2.377.045 |
-1,61%
|
69,13
|
67,81
|
69,59
|
68,01
|
| 25-01-2024 |
2.533.894 |
-0,76%
|
70,87
|
68,31
|
70,89
|
69,12
|
| 24-01-2024 |
2.287.972 |
-0,76%
|
71,35
|
69,50
|
72,15
|
69,65
|
| 23-01-2024 |
2.761.480 |
1,14%
|
70,19
|
69,46
|
71,68
|
70,18
|
| 22-01-2024 |
3.235.797 |
3,80%
|
68,10
|
68,03
|
70,85
|
69,39
|
| 19-01-2024 |
2.745.044 |
2,77%
|
65,36
|
64,45
|
67,01
|
66,85
|
| 18-01-2024 |
3.416.889 |
0,85%
|
65,77
|
63,62
|
66,335
|
65,05
|
| 17-01-2024 |
4.164.232 |
1,16%
|
62,76
|
61,475
|
64,54
|
64,50
|
| 16-01-2024 |
5.176.450 |
-4,78%
|
66,27
|
63,45
|
66,27
|
63,76
|
| 15-01-2024 |
4.274.103 |
-1,65%
|
68,13
|
66,46
|
69,14
|
66,96
|
| 12-01-2024 |
4.274.103 |
-1,65%
|
68,13
|
66,46
|
69,14
|
66,96
|
| 11-01-2024 |
3.636.901 |
-0,58%
|
68,42
|
66,97
|
69,02
|
68,08
|
| 10-01-2024 |
3.442.856 |
0,04%
|
68,44
|
67,31
|
69,08
|
68,48
|
| 09-01-2024 |
3.092.316 |
-0,78%
|
68,17
|
67,69
|
69,4338
|
68,45
|
| 08-01-2024 |
4.147.780 |
2,97%
|
67,89
|
67,17
|
69,625
|
69,65
|
| 05-01-2024 |
2.621.036 |
-0,86%
|
68,75
|
67,54
|
68,95
|
67,81
|
| 04-01-2024 |
3.108.923 |
-1,33%
|
68,75
|
68,10
|
69,165
|
68,40
|
| 03-01-2024 |
2.304.750 |
-1,80%
|
69,50
|
68,23
|
70,0834
|
69,32
|
| 02-01-2024 |
3.246.302 |
-1,90%
|
71,65
|
69,91
|
71,65
|
70,59
|
| 29-12-2023 |
2.411.653 |
-1,96%
|
73,30
|
71,64
|
73,4805
|
71,96
|
Por favor leia o