Trade Desk Inc / The Class A (TTD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/09/2023	1.818.474	-0,55%	85,75	84,92	86,98	85,33
12/09/2023	2.002.636	-0,84%	85,58	85,50	87,74	85,80
11/09/2023	2.229.330	3,15%	81,87	84,3312	86,96	86,53
08/09/2023	2.236.272	-0,50%	81,87	83,50	85,95	83,89
07/09/2023	2.149.289	1,01%	82,50	81,57	84,74	84,31
06/09/2023	2.682.329	2,52%	82,50	81,52	83,56	83,47
05/09/2023	2.375.587	1,86%	79,03	78,67	81,875	81,42
04/09/2023	2.174.847	-0,13%	80,87	79,52	81,4799	79,93
01/09/2023	2.174.847	-0,13%	80,87	79,52	81,4799	79,93
31/08/2023	2.331.965	-0,31%	79,59	79,15	80,64	80,03
30/08/2023	1.547.004	1,88%	76,00	78,345	80,41	80,28
29/08/2023	1.441.127	3,40%	76,00	75,80	78,88	78,80
28/08/2023	1.333.892	0,40%	76,78	75,55	77,0389	76,21
25/08/2023	1.549.924	1,88%	75,03	73,5501	76,24	75,91
24/08/2023	1.838.247	-4,07%	75,03	74,47	78,78	74,51
23/08/2023	2.791.381	4,13%	75,03	75,00	78,19	77,67
22/08/2023	1.906.523	1,70%	73,59	73,3877	74,89	74,59
21/08/2023	2.312.202	1,61%	72,22	72,16	73,80	73,34
18/08/2023	2.186.448	1,39%	72,74	69,72	72,72	72,18
17/08/2023	3.104.812	-2,13%	72,74	70,48	72,95	71,19
16/08/2023	1.800.797	-1,29%	74,61	72,42	74,24	72,74
15/08/2023	1.871.863	-2,09%	74,61	73,37	74,645	73,69
14/08/2023	2.308.888	0,86%	74,05	73,845	75,36	75,26
11/08/2023	3.357.372	-3,20%	76,51	74,0664	76,68	74,62
10/08/2023	5.456.315	-4,75%	79,12	76,40	81,4599	77,09
09/08/2023	4.795.493	-8,22%	84,65	80,70	85,00	78,29
08/08/2023	2.439.154	-0,58%	84,70	83,75	85,54	85,30
07/08/2023	1.603.779	1,13%	85,50	84,1548	85,9799	85,80
04/08/2023	1.564.844	0,09%	85,44	83,67	86,50	84,84
03/08/2023	1.762.778	-2,17%	85,67	84,47	86,88	84,76
02/08/2023	2.019.970	-3,79%	88,32	85,29	88,555	86,64
01/08/2023	1.629.865	-1,33%	90,34	88,92	90,67	90,05
31/07/2023	2.681.079	0,90%	89,03	89,29	91,85	91,26
28/07/2023	3.790.454	5,94%	89,03	88,105	90,84	90,45
27/07/2023	3.895.201	0,93%	87,88	85,01	89,50	85,38
26/07/2023	2.250.929	1,63%	82,52	82,42	84,62	84,59
25/07/2023	1.717.435	1,41%	82,62	82,56	84,505	83,23
24/07/2023	2.594.725	-2,48%	84,88	81,91	84,44	82,07
21/07/2023	5.060.435	-0,28%	84,88	83,84	85,88	84,16
20/07/2023	3.708.693	-4,43%	86,90	83,70	87,33	84,40
19/07/2023	4.393.309	-0,25%	87,65	86,8788	89,7201	88,31
18/07/2023	4.683.768	-3,30%	90,40	86,40	91,20	87,70
17/07/2023	5.015.707	3,06%	87,74	86,57	91,66	90,69
14/07/2023	19.936.666	0,60%	87,72	87,66	90,75	87,53
13/07/2023	6.707.057	2,96%	87,60	86,65	90,50	87,01
12/07/2023	2.854.197	2,20%	83,71	82,90	84,92	84,51
11/07/2023	4.609.939	8,93%	76,46	76,39	83,04	82,69
10/07/2023	1.854.957	0,15%	75,40	74,99	76,2281	75,91
07/07/2023	1.592.403	0,60%	75,40	75,30	76,40	75,80
06/07/2023	2.873.231	-2,36%	75,76	73,91	75,85	75,35
05/07/2023	1.232.075	-0,36%	77,00	76,20	77,76	77,17
04/07/2023	1.054.388	0,00%	77,00	76,4091	77,54	77,22
03/07/2023	1.054.334	-0,10%	77,00	76,4091	77,54	77,14
30/06/2023	1.873.125	-0,19%	78,37	77,04	78,83	77,22
29/06/2023	1.354.060	-1,13%	78,25	77,03	79,355	77,37
28/06/2023	2.349.513	1,93%	76,58	76,35	79,38	78,25
27/06/2023	1.293.047	2,05%	76,25	75,45	77,2399	76,77
26/06/2023	1.279.590	-1,33%	75,37	75,145	77,68	75,23
23/06/2023	2.847.660	-0,73%	75,37	75,08	76,58	76,24
22/06/2023	1.646.466	0,45%	75,88	75,705	77,525	76,80
21/06/2023	2.229.760	1,48%	75,97	75,25	77,075	76,80
20/06/2023	2.065.864	-0,98%	75,63	74,22	76,70	75,68
19/06/2023	2.045.638	-0,75%	77,59	76,06	77,75	76,69
16/06/2023	2.045.638	-0,75%	77,59	76,06	77,75	76,69
15/06/2023	1.636.880	0,60%	77,33	75,86	77,74	77,27
14/06/2023	2.058.647	-0,03%	77,33	75,81	77,365	77,50
13/06/2023	2.047.007	2,70%	76,10	75,58	77,72	77,52
12/06/2023	1.981.808	1,21%	74,85	73,90	75,61	75,48
09/06/2023	1.629.092	0,05%	74,85	74,08	75,4399	74,58
08/06/2023	2.117.590	1,20%	73,41	72,79	75,30	74,54
07/06/2023	3.114.206	-1,63%	75,94	73,58	77,14	73,66
06/06/2023	3.116.340	-0,65%	75,05	74,32	76,50	74,88
05/06/2023	3.218.998	1,52%	73,49	72,70	76,06	75,37
02/06/2023	4.776.160	1,34%	75,64	74,0801	78,60	74,24
01/06/2023	2.905.331	4,54%	70,12	70,10	73,63	73,26
31/05/2023	2.244.009	3,41%	69,01	68,71	70,04	70,08
30/05/2023	2.244.009	3,41%	69,01	68,71	70,04	69,98
29/05/2023	1.613.812	2,13%	66,55	66,34	68,26	67,67
26/05/2023	1.613.812	2,13%	66,55	66,34	68,26	67,67
25/05/2023	1.457.101	-0,06%	67,26	65,685	67,60	66,26
24/05/2023	2.084.821	-0,78%	66,08	64,56	66,82	66,30
23/05/2023	1.639.384	-2,48%	67,77	66,74	69,14	66,82
22/05/2023	1.910.939	2,54%	66,76	66,71	69,355	68,52
19/05/2023	1.575.057	-1,30%	67,59	66,32	67,70	66,64
18/05/2023	2.119.277	2,06%	66,30	66,19	68,26	67,52
17/05/2023	2.417.890	3,15%	64,47	63,6101	66,27	66,16
16/05/2023	2.100.473	0,25%	63,64	63,38	64,83	64,14
15/05/2023	2.299.807	2,70%	62,27	61,585	64,11	63,98
12/05/2023	4.261.471	-3,46%	64,16	61,31	65,08	62,30
11/05/2023	8.766.882	-0,68%	67,73	60,56	68,25	64,53
10/05/2023	4.493.395	1,33%	65,55	64,50	66,42	64,97
09/05/2023	2.203.865	-0,85%	63,85	63,21	64,59	64,12
08/05/2023	2.705.034	3,14%	62,55	62,13	65,03	64,67
05/05/2023	1.557.689	2,05%	61,91	61,38	62,84	62,70
04/05/2023	2.297.626	-1,71%	62,61	61,38	63,62	61,44
03/05/2023	3.756.372	-0,11%	63,35	62,41	63,94	62,51
02/05/2023	2.504.903	-0,57%	62,94	61,43	63,37	62,58
01/05/2023	3.508.116	-2,18%	63,67	62,48	64,52	62,94
28/04/2023	2.527.774	0,19%	64,22	63,20	65,665	64,34
27/04/2023	3.578.111	7,03%	61,74	61,68	64,79	64,22