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 > >>
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
26/04/2023	2.831.762	1,06%	60,58	59,98	61,98	60,00
25/04/2023	1.939.565	-3,40%	61,27	59,36	61,99	59,37
24/04/2023	1.205.994	-1,17%	62,26	60,82	62,9155	61,46
21/04/2023	1.306.227	-0,05%	62,21	61,74	62,84	62,19
20/04/2023	2.031.739	0,99%	60,65	60,5225	63,18	62,22
19/04/2023	907.568	-0,82%	60,93	60,85	62,15	61,61
18/04/2023	1.947.673	1,50%	62,51	61,49	63,39	62,12
17/04/2023	1.000.410	0,84%	60,70	60,045	61,3518	61,20
14/04/2023	916.121	-1,04%	61,00	60,085	61,70	60,69
13/04/2023	1.244.563	2,18%	61,03	60,955	61,89	61,33
12/04/2023	1.335.995	-2,47%	62,58	59,99	63,06	59,99
11/04/2023	1.353.532	-0,02%	61,49	60,52	61,94	61,51
10/04/2023	2.086.567	1,10%	59,84	59,67	61,755	61,52
06/04/2023	1.916.972	3,77%	58,00	57,17	60,96	60,85
05/04/2023	1.874.918	-3,20%	59,73	57,52	59,84	58,64
04/04/2023	1.446.815	0,20%	61,00	60,12	61,86	60,58
03/04/2023	1.388.381	-0,74%	60,00	59,20	60,635	60,46
31/03/2023	2.049.161	1,37%	60,07	59,595	61,34	60,91
30/03/2023	1.536.776	0,42%	61,07	59,64	61,44	60,09
29/03/2023	1.564.046	2,75%	59,40	58,30	59,98	59,84
28/03/2023	1.739.111	-2,77%	59,34	58,21	59,65	58,24
27/03/2023	2.553.077	-0,91%	61,00	59,55	61,66	59,90
24/03/2023	1.646.062	0,43%	59,67	58,82	60,52	60,45
23/03/2023	2.266.246	3,97%	59,31	59,00	62,5324	60,19
22/03/2023	1.525.935	-2,62%	59,50	57,81	60,40	57,69
21/03/2023	1.820.233	4,22%	57,35	57,34	59,51	59,24
20/03/2023	1.854.361	-2,85%	58,05	56,30	58,23	56,84
17/03/2023	3.057.959	-0,63%	57,77	56,89	59,20	58,51
16/03/2023	2.461.951	6,88%	55,18	54,90	59,13	58,88
15/03/2023	2.243.328	-2,55%	55,26	54,58	56,34	55,09
14/03/2023	2.448.081	4,20%	55,38	54,86	56,955	56,53
13/03/2023	2.191.038	1,69%	52,10	50,325	55,055	54,25
10/03/2023	2.803.841	-4,32%	55,46	52,385	55,59	53,35
09/03/2023	3.734.910	-4,23%	57,00	55,37	59,665	55,76
08/03/2023	2.568.785	1,01%	57,50	57,425	59,19	58,22
07/03/2023	2.364.540	1,43%	56,89	56,59	58,87	57,64
06/03/2023	2.301.869	-0,80%	57,95	56,81	58,6127	56,83
03/03/2023	2.240.498	1,60%	56,62	56,06	57,89	57,29
02/03/2023	1.959.638	1,77%	54,82	54,50	56,40	56,39
01/03/2023	1.898.296	-0,98%	55,75	55,14	56,50	55,41
28/02/2023	2.423.742	3,49%	55,38	55,20	57,055	57,00
27/02/2023	2.076.898	0,20%	55,35	54,42	55,54	55,08
24/02/2023	2.538.331	-2,28%	54,50	54,10	55,55	54,97
23/02/2023	3.279.612	-0,28%	57,02	54,83	57,78	56,25
22/02/2023	3.201.320	-0,60%	56,80	55,59	57,80	56,41
21/02/2023	4.097.839	-5,89%	58,44	55,901	59,93	56,75
20/02/2023	4.706.445	-4,39%	62,12	60,12	64,30	60,30
17/02/2023	4.706.445	-4,39%	62,12	60,12	64,30	60,30
16/02/2023	6.232.030	-4,87%	64,84	62,66	65,78	63,07
15/02/2023	15.502.854	32,97%	58,08	57,05	66,35	66,38
14/02/2023	3.795.607	2,65%	48,18	47,69	50,705	49,92
13/02/2023	2.938.740	-0,12%	48,78	47,95	49,47	48,63
10/02/2023	2.465.408	-2,39%	48,88	48,28	49,59	48,69
09/02/2023	2.191.589	-3,38%	52,70	49,80	53,20	50,00
08/02/2023	1.659.431	-1,80%	52,45	51,555	53,565	51,75
07/02/2023	2.465.860	0,69%	52,34	50,68	53,14	52,70
06/02/2023	2.629.709	-1,43%	52,41	51,9276	54,0499	52,34
03/02/2023	2.811.582	-6,86%	54,26	52,90	55,61	53,10
02/02/2023	4.879.513	8,99%	56,55	55,61	58,39	57,01
01/02/2023	2.315.950	3,18%	50,90	49,695	52,73	52,31
31/01/2023	2.244.815	3,01%	49,23	49,21	50,77	50,70
30/01/2023	2.152.532	-5,26%	51,00	49,07	51,1823	49,22
27/01/2023	2.538.200	4,42%	49,52	49,49	52,5987	51,95
26/01/2023	2.381.038	2,14%	50,00	48,65	50,605	49,75
25/01/2023	3.800.025	2,29%	46,01	45,209	48,75	48,71
24/01/2023	2.236.586	0,91%	45,89	45,82	47,89	47,62
23/01/2023	2.636.282	2,72%	45,87	45,45	48,12	46,81
20/01/2023	2.085.459	3,48%	44,53	44,08	45,79	45,80
19/01/2023	1.808.272	-3,11%	44,89	44,19	45,49	44,26
18/01/2023	2.128.998	-2,95%	47,93	45,30	48,00	45,68
17/01/2023	2.073.818	0,09%	46,83	45,99	47,60	47,07
16/01/2023	2.869.184	0,69%	45,62	45,30	47,17	47,02
13/01/2023	2.869.184	0,69%	45,62	45,30	47,17	47,02
12/01/2023	2.843.136	-1,50%	47,38	45,60	47,53	46,60
11/01/2023	2.920.129	5,51%	45,32	44,7777	47,37	47,31
10/01/2023	1.825.649	1,93%	43,59	43,27	44,85	44,84
09/01/2023	2.394.885	4,02%	43,07	42,77	44,88	43,99
06/01/2023	2.586.017	-0,70%	43,06	41,20	43,06	42,29
05/01/2023	2.417.367	-3,88%	43,79	42,35	43,90	42,59
04/01/2023	3.014.214	0,66%	44,47	42,9367	44,67	44,31
03/01/2023	1.867.637	-1,81%	45,99	43,40	46,29	44,02
02/01/2023	2.040.754	-1,13%	44,02	43,78	45,01	44,83
30/12/2022	2.040.754	-1,13%	44,02	43,78	45,01	44,83