Trade Desk Inc / The Class A (TTD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	1.881.671	-0,92%	73,79	73,22	74,34	73,40
27/12/2023	1.814.466	0,67%	73,85	73,35	74,49	74,08
26/12/2023	2.669.574	0,22%	75,48	72,27	73,82	73,59
22/12/2023	4.743.606	-3,90%	75,48	72,79	75,6441	73,40
21/12/2023	1.640.002	1,21%	76,75	75,46	77,47	76,38
20/12/2023	3.203.814	-2,81%	77,39	75,30	78,3399	75,47
19/12/2023	2.259.151	2,67%	75,80	75,80	77,79	77,65
18/12/2023	2.060.568	0,99%	75,35	74,38	76,05	75,63
15/12/2023	2.443.059	-1,56%	75,00	74,36	76,93	74,89
14/12/2023	3.054.739	2,80%	75,00	74,72	77,315	76,08
13/12/2023	2.483.285	3,73%	71,60	71,20	74,38	74,01
12/12/2023	2.945.407	-0,29%	71,75	70,15	71,81	71,42
11/12/2023	2.948.248	1,42%	71,02	70,35	72,6944	71,63
08/12/2023	2.156.562	2,69%	69,23	68,03	70,67	70,63
07/12/2023	1.593.795	0,69%	69,23	68,17	69,25	68,78
06/12/2023	1.986.739	-0,03%	69,23	68,29	69,72	68,31
05/12/2023	1.867.084	-0,63%	68,35	67,83	69,2653	68,33
04/12/2023	3.928.541	-3,97%	70,19	67,35	70,70	68,76
01/12/2023	3.632.475	1,83%	70,14	69,21	71,91	71,75
30/11/2023	3.621.059	0,13%	70,90	69,43	71,79	70,46
29/11/2023	3.256.297	1,94%	68,72	69,92	72,21	70,37
28/11/2023	2.479.522	-0,23%	68,72	68,47	70,015	69,03
27/11/2023	3.528.403	2,85%	67,00	66,995	70,10	69,19
24/11/2023	1.236.829	0,66%	66,43	66,40	67,46	67,2699
23/11/2023	3.473.730	1,49%	66,43	66,05	67,56	66,83
22/11/2023	3.459.318	1,49%	66,43	66,05	67,56	66,83
21/11/2023	2.348.582	-1,92%	66,83	65,53	66,93	66,00
20/11/2023	3.273.544	1,23%	66,35	66,13	67,98	67,29
17/11/2023	3.972.727	0,26%	66,48	64,77	66,65	66,47
16/11/2023	3.409.689	-2,57%	67,72	65,92	68,00	66,30
15/11/2023	4.585.164	0,55%	68,15	66,60	69,2499	68,00
14/11/2023	7.111.211	6,57%	65,99	65,70	68,38	67,63
13/11/2023	8.019.537	-0,80%	64,15	61,74	64,99	63,50
10/11/2023	29.911.195	-16,77%	79,70	60,48	65,60	63,93
09/11/2023	4.323.765	-9,50%	77,60	76,47	80,33	71,35
08/11/2023	2.717.089	1,47%	77,60	77,16	78,89	78,84
07/11/2023	2.212.788	0,30%	79,40	77,03	79,85	77,70
06/11/2023	2.241.405	-2,04%	79,40	76,48	79,75	77,47
03/11/2023	3.383.472	4,49%	76,64	76,4981	80,07	79,08
02/11/2023	3.217.976	6,95%	75,00	74,34	76,13	75,68
01/11/2023	2.203.220	-0,28%	68,22	69,24	71,25	70,76
31/10/2023	3.088.625	4,43%	68,22	68,17	71,07	70,96
30/10/2023	2.254.756	1,63%	67,97	66,52	68,22	67,95
27/10/2023	1.903.461	1,39%	67,25	66,37	68,3393	67,14
26/10/2023	6.581.439	-7,60%	70,75	64,69	70,865	66,22
25/10/2023	2.591.440	-6,34%	74,89	71,40	75,1228	71,67
24/10/2023	2.382.960	3,91%	75,03	74,795	76,53	76,52
23/10/2023	3.624.902	-0,57%	73,60	72,19	74,58	73,64
20/10/2023	2.677.242	-2,39%	75,89	73,20	76,26	74,06
19/10/2023	2.616.318	-1,17%	77,50	75,42	78,27	75,87
18/10/2023	2.472.427	-3,54%	78,82	76,37	79,39	76,77
17/10/2023	3.360.991	-1,58%	80,00	79,41	81,16	79,59
16/10/2023	3.537.654	0,79%	77,74	76,85	81,43	80,87
13/10/2023	3.467.538	-5,03%	85,06	79,87	85,22	80,24
12/10/2023	2.383.660	-0,33%	86,01	83,76	85,98	84,49
11/10/2023	2.260.131	-0,46%	86,01	84,19	86,425	84,77
10/10/2023	2.246.691	1,43%	84,37	83,90	86,04	85,16
09/10/2023	2.758.963	2,20%	77,25	80,95	84,70	83,96