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 >
29/12/2022	1.980.445	4,66%	44,30	43,76	45,75	45,34
28/12/2022	1.856.721	-1,14%	43,71	42,71	44,22	43,32
27/12/2022	1.799.974	-2,36%	44,45	42,795	44,45	43,82
23/12/2022	858.489	-0,49%	44,50	43,64	44,91	44,68
22/12/2022	2.562.156	-3,59%	45,43	43,36	45,64	44,90
21/12/2022	1.943.450	-0,04%	46,82	45,6557	47,39	46,57
20/12/2022	3.144.998	5,57%	43,82	43,54	46,8099	46,59
19/12/2022	3.062.351	-4,20%	45,72	43,95	46,02	44,21
16/12/2022	6.153.010	-1,35%	46,58	45,32	47,61	46,15
15/12/2022	3.795.761	-8,17%	48,16	46,56	48,96	46,78
14/12/2022	2.706.463	-1,93%	51,85	50,27	53,12	50,94
13/12/2022	3.443.348	5,53%	53,22	50,63	54,45	51,94
12/12/2022	2.484.299	2,95%	48,31	47,30	49,555	49,22
09/12/2022	1.648.878	-1,34%	48,72	47,50	49,18	47,86
08/12/2022	2.161.616	1,55%	48,20	47,20	49,69	48,51
07/12/2022	2.622.918	0,67%	47,23	46,03	48,16	47,77
06/12/2022	9.977.685	-6,67%	51,08	47,20	51,24	47,45
05/12/2022	7.999.798	-6,70%	50,92	50,455	54,815	50,84
02/12/2022	11.355.292	5,62%	50,92	50,50	54,97	54,51
01/12/2022	9.270.055	-0,44%	48,57	51,40	53,38	51,91
30/11/2022	8.404.298	6,69%	48,57	48,05	52,39	51,21
29/11/2022	5.371.102	-0,65%	49,60	48,26	49,765	48,69
28/11/2022	6.053.150	-0,69%	48,57	48,1701	49,31	49,05
25/11/2022	3.012.928	2,40%	49,155	48,53	49,54	49,2301
24/11/2022	5.747.976	2,40%	48,61	48,24	50,50	49,54
23/11/2022	5.747.976	2,40%	48,61	48,24	50,50	49,54
22/11/2022	5.422.723	0,12%	48,92	46,93	48,60	48,38
21/11/2022	6.934.726	-2,91%	48,92	47,94	49,94	48,32
18/11/2022	8.227.575	-0,58%	48,97	49,1928	51,79	49,77
17/11/2022	8.088.158	-2,65%	48,97	48,69	50,89	50,06
16/11/2022	11.151.159	-3,53%	52,81	50,61	53,82	51,42
15/11/2022	24.861.605	12,19%	50,00	50,00	54,80	53,58
14/11/2022	3.917.031	-2,23%	48,47	47,13	49,50	47,76
11/11/2022	4.321.002	2,03%	47,125	46,40	49,69	48,77
10/11/2022	7.512.807	17,85%	43,40	43,2682	49,03	47,01
09/11/2022	12.042.655	-8,14%	44,01	39,43	47,25	39,84
08/11/2022	5.786.882	-0,80%	44,01	42,41	44,40	43,37
07/11/2022	5.023.102	-5,48%	46,66	43,12	47,38	43,715
04/11/2022	4.849.938	-6,01%	50,32	44,51	50,45	46,215
03/11/2022	2.802.332	-0,67%	48,00	47,8802	50,59	49,17
02/11/2022	2.791.864	-6,75%	52,84	49,49	52,83	49,50
01/11/2022	2.006.284	-0,30%	55,41	53,08	56,14	53,08
31/10/2022	2.392.437	-0,88%	53,01	52,66	54,43	53,24
28/10/2022	2.466.419	0,68%	53,01	52,32	53,90	53,66
27/10/2022	2.615.660	-2,89%	54,65	53,13	56,36	53,76
26/10/2022	4.029.721	0,64%	54,65	53,1857	57,25	55,36
25/10/2022	2.284.585	3,90%	56,43	56,43	58,52	57,84
24/10/2022	2.125.689	-2,21%	57,25	53,98	57,2999	55,67
21/10/2022	3.643.527	6,77%	54,29	52,81	56,995	56,91
20/10/2022	2.831.211	3,24%	56,51	55,18	58,665	56,47
19/10/2022	2.249.728	-2,06%	56,51	54,75	56,70	55,23
18/10/2022	3.272.168	1,57%	56,51	55,085	57,4599	56,39
17/10/2022	3.636.679	7,93%	52,86	52,34	54,94	54,61
14/10/2022	2.154.734	-4,15%	52,69	50,40	53,76	50,80
13/10/2022	4.066.705	-0,29%	52,69	48,16	53,27	52,47
12/10/2022	2.770.482	0,23%	52,69	50,42	53,23	52,62
11/10/2022	3.109.513	-3,57%	54,97	51,33	54,97	52,70
10/10/2022	2.942.242	-3,45%	56,51	53,94	57,00	54,83
07/10/2022	3.352.424	-7,09%	59,46	55,80	59,5025	56,7612
06/10/2022	2.943.937	-1,85%	61,50	61,10	64,54	61,145
05/10/2022	4.364.331	-2,92%	62,00	59,56	63,9999	61,80
04/10/2022	4.033.477	4,14%	62,61	62,53	64,6573	63,66
03/10/2022	3.192.279	2,31%	61,50	59,50	61,69	61,13
30/09/2022	4.038.347	-1,73%	60,67	59,68	63,115	59,75
29/09/2022	2.752.582	-3,40%	57,63	59,58	62,23	60,82
28/09/2022	3.382.090	6,10%	57,63	59,27	63,28	62,96
27/09/2022	3.118.788	3,29%	57,63	58,9803	61,00	59,34
26/09/2022	3.520.221	-0,43%	57,63	57,44	60,1533	57,45
23/09/2022	4.163.878	-4,12%	57,96	55,925	58,62	56,80
22/09/2022	2.369.875	-4,58%	60,90	58,96	61,79	58,81
21/09/2022	2.649.149	0,10%	62,10	61,12	64,455	61,63
20/09/2022	1.778.349	-2,41%	62,06	61,55	63,33	61,51
19/09/2022	1.780.307	1,84%	60,93	60,80	63,50	63,03
16/09/2022	1.688.656	-1,42%	61,29	60,86	62,63	61,89
15/09/2022	1.965.817	-1,31%	62,18	61,675	64,70	62,78
14/09/2022	2.394.559	-0,38%	63,97	61,92	64,17	63,61
13/09/2022	2.097.271	-5,31%	63,95	62,77	64,93	63,85
12/09/2022	2.293.298	0,82%	65,05	65,92	67,77	67,43
09/09/2022	2.752.211	3,57%	65,05	65,05	67,225	66,69
08/09/2022	2.794.323	3,57%	61,46	61,20	64,53	64,40
07/09/2022	2.298.361	3,58%	59,86	59,77	62,62	62,18
06/09/2022	1.991.014	-2,02%	63,03	59,39	61,50	60,03
05/09/2022	2.298.307	-1,00%	63,03	60,70	63,39	61,27
02/09/2022	2.298.307	-1,00%	63,03	60,70	63,39	61,27
01/09/2022	3.057.000	-1,45%	61,19	59,00	62,02	61,79
31/08/2022	2.185.055	-0,20%	64,51	62,1534	65,59	62,6978
30/08/2022	3.057.746	0,48%	63,55	61,1201	64,7904	62,82
29/08/2022	1.870.180	-0,97%	62,06	61,79	64,20	62,52
26/08/2022	2.110.390	-4,26%	66,15	62,87	66,48	63,41
25/08/2022	2.413.363	3,65%	64,58	63,8768	66,30	66,23
24/08/2022	2.093.330	0,85%	63,74	63,65	65,87	63,93
23/08/2022	1.753.746	0,09%	64,10	63,13	65,405	64,00
22/08/2022	2.864.587	-2,66%	63,88	62,57	64,73	63,94
19/08/2022	3.082.888	-4,96%	67,55	65,17	67,94	65,69
18/08/2022	2.212.162	-1,50%	70,53	68,95	70,90	69,12
17/08/2022	4.043.578	-4,84%	71,97	69,51	72,3441	70,17
16/08/2022	2.636.906	-2,15%	74,96	72,61	75,43	73,79
15/08/2022	3.341.212	1,24%	74,15	73,715	76,75	75,41
12/08/2022	5.015.368	3,86%	73,00	71,21	75,48	74,35
11/08/2022	6.708.234	-3,29%	74,64	71,52	76,34	71,80