Trade Desk Inc / The Class A (TTD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
2.104.263 |
-5,50%
|
100,90
|
94,86
|
99,37
|
95,4016
|
| 16/07/2024 |
731.470 |
0,86%
|
100,90
|
99,40
|
101,54
|
100,95
|
| 15/07/2024 |
949.194 |
0,61%
|
99,80
|
99,15
|
102,11
|
100,09
|
| 12/07/2024 |
1.012.027 |
0,92%
|
98,00
|
96,71
|
100,66
|
99,48
|
| 11/07/2024 |
1.171.645 |
-1,25%
|
101,05
|
98,31
|
101,05
|
98,57
|
| 10/07/2024 |
1.362.352 |
-1,68%
|
102,00
|
98,10
|
102,58
|
99,82
|
| 09/07/2024 |
1.173.823 |
2,46%
|
99,48
|
98,65
|
101,58
|
101,52
|
| 08/07/2024 |
753.553 |
-0,82%
|
99,98
|
98,48
|
99,98
|
99,08
|
| 05/07/2024 |
792.748 |
0,43%
|
99,20
|
98,93
|
100,26
|
99,90
|
| 04/07/2024 |
742.435 |
0,00%
|
98,48
|
98,00
|
100,25
|
99,47
|
| 03/07/2024 |
742.435 |
1,15%
|
98,48
|
98,00
|
100,25
|
99,47
|
| 02/07/2024 |
1.068.763 |
0,38%
|
97,63
|
97,00
|
99,00
|
98,34
|
| 01/07/2024 |
811.547 |
0,31%
|
97,43
|
96,14
|
98,38
|
97,97
|
| 28/06/2024 |
3.188.851 |
-0,56%
|
98,48
|
96,10
|
98,575
|
97,67
|
| 27/06/2024 |
823.351 |
0,52%
|
97,50
|
97,27
|
99,32
|
98,22
|
| 26/06/2024 |
945.510 |
-0,02%
|
97,16
|
97,16
|
98,83
|
97,71
|
| 25/06/2024 |
1.017.153 |
2,06%
|
96,05
|
95,18
|
98,75
|
97,73
|
| 24/06/2024 |
1.197.027 |
-2,00%
|
97,02
|
95,72
|
97,59
|
95,76
|
| 21/06/2024 |
1.813.313 |
0,44%
|
97,92
|
96,43
|
97,92
|
97,71
|
| 20/06/2024 |
1.088.223 |
-1,99%
|
99,01
|
96,62
|
99,05
|
97,28
|
| 19/06/2024 |
926.589 |
0,00%
|
98,02
|
97,34
|
99,54
|
99,25
|
| 18/06/2024 |
926.589 |
3,75%
|
98,02
|
97,34
|
99,54
|
99,25
|
| 17/06/2024 |
2.509.170 |
2,11%
|
95,26
|
94,66
|
99,01
|
97,68
|
| 14/06/2024 |
1.372.265 |
0,04%
|
95,07
|
94,68
|
95,75
|
95,66
|
| 13/06/2024 |
1.600.443 |
-1,89%
|
97,57
|
94,87
|
98,00
|
95,62
|
| 12/06/2024 |
2.895.329 |
5,72%
|
94,85
|
94,1688
|
98,10
|
97,46
|
| 11/06/2024 |
3.822.684 |
-0,50%
|
93,19
|
92,01
|
94,45
|
92,19
|
| 10/06/2024 |
3.256.997 |
-1,61%
|
93,90
|
90,76
|
94,035
|
92,65
|
| 07/06/2024 |
2.258.382 |
-3,13%
|
96,23
|
94,11
|
97,0889
|
94,15
|
| 06/06/2024 |
1.181.819 |
-0,23%
|
97,43
|
96,50
|
98,18
|
97,19
|
| 05/06/2024 |
3.143.497 |
3,10%
|
95,27
|
94,69
|
97,84
|
97,41
|
| 04/06/2024 |
1.851.386 |
1,47%
|
92,34
|
92,25
|
95,145
|
94,48
|
| 03/06/2024 |
1.475.320 |
0,36%
|
93,29
|
91,54
|
94,29
|
93,11
|
| 31/05/2024 |
2.098.723 |
-0,99%
|
93,70
|
91,465
|
94,805
|
92,78
|
| 30/05/2024 |
1.468.318 |
-1,82%
|
93,33
|
93,075
|
95,66
|
93,71
|
| 29/05/2024 |
1.986.783 |
0,38%
|
93,33
|
93,2099
|
96,09
|
95,45
|
| 28/05/2024 |
1.346.181 |
0,51%
|
94,50
|
94,14
|
95,68
|
95,23
|
| 27/05/2024 |
804.894 |
0,00%
|
93,24
|
92,62
|
95,30
|
94,75
|
| 24/05/2024 |
804.894 |
-0,60%
|
93,24
|
92,62
|
95,30
|
94,75
|
| 23/05/2024 |
1.756.533 |
-2,95%
|
95,32
|
92,12
|
96,14
|
92,51
|
| 22/05/2024 |
1.161.644 |
-0,16%
|
95,74
|
94,53
|
96,17
|
95,50
|
| 21/05/2024 |
1.931.727 |
-1,90%
|
94,48
|
94,89
|
97,00
|
95,65
|
| 20/05/2024 |
2.893.696 |
2,87%
|
94,48
|
94,20
|
97,65
|
97,50
|
| 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
|
Por favor leia o