RealReal Inc / The (REAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
03/05/2023	1.386.559	1,94%	1,02	1,00	1,095	1,05
02/05/2023	1.214.540	-4,59%	1,10	1,00	1,10	1,04
01/05/2023	1.324.256	-2,68%	1,11	1,04	1,11	1,09
28/04/2023	1.043.036	2,75%	1,11	1,06	1,125	1,12
27/04/2023	1.457.195	-3,97%	1,14	1,08	1,17	1,09
26/04/2023	2.215.431	6,38%	1,12	1,05	1,175	1,1383
25/04/2023	3.419.678	-6,14%	1,18	1,06	1,24	1,07
24/04/2023	2.589.559	-7,32%	1,23	1,12	1,43	1,14
21/04/2023	1.601.457	7,90%	1,13	1,125	1,25	1,23
20/04/2023	1.806.244	-4,20%	1,15	1,13	1,21	1,14
19/04/2023	1.731.636	0,85%	1,16	1,12	1,24	1,19
18/04/2023	973.966	-3,28%	1,20	1,18	1,26	1,18
17/04/2023	885.294	6,09%	1,13	1,13	1,23	1,22
14/04/2023	752.366	-0,86%	1,18	1,12	1,19	1,15
13/04/2023	886.311	4,51%	1,13	1,13	1,19	1,16
12/04/2023	898.039	-5,93%	1,18	1,11	1,20	1,11
11/04/2023	732.888	1,72%	1,18	1,16	1,2163	1,18
10/04/2023	893.215	0,00%	1,15	1,12	1,165	1,16
06/04/2023	1.330.152	0,87%	1,15	1,10	1,18	1,16
05/04/2023	1.512.577	-4,17%	1,21	1,12	1,22	1,15
04/04/2023	1.318.452	-7,69%	1,32	1,17	1,32	1,20
03/04/2023	1.074.477	3,18%	1,25	1,25	1,32	1,30
31/03/2023	1.975.166	6,78%	1,21	1,17	1,28	1,26
30/03/2023	765.695	0,86%	1,18	1,17	1,21	1,18
29/03/2023	765.993	1,74%	1,19	1,15	1,195	1,17
28/03/2023	1.179.229	0,88%	1,13	1,13	1,20	1,15
27/03/2023	1.339.370	0,00%	1,20	1,12	1,20	1,16
24/03/2023	1.442.347	5,46%	1,08	1,08	1,18	1,16
23/03/2023	1.639.560	-0,90%	1,13	1,08	1,165	1,10
22/03/2023	1.382.762	-4,31%	1,16	1,10	1,1947	1,11
21/03/2023	1.427.115	1,75%	1,17	1,13	1,215	1,16
20/03/2023	1.692.543	-5,00%	1,21	1,12	1,2181	1,14
17/03/2023	2.577.176	-6,98%	1,28	1,19	1,29	1,20
16/03/2023	2.195.846	-0,77%	1,30	1,25	1,335	1,29
15/03/2023	1.898.166	-0,76%	1,30	1,26	1,355	1,30
14/03/2023	1.768.471	-5,76%	1,43	1,31	1,47	1,31
13/03/2023	2.027.289	2,21%	1,33	1,2701	1,405	1,39
10/03/2023	2.346.593	-6,85%	1,44	1,3108	1,4519	1,36
09/03/2023	2.184.180	-5,20%	1,52	1,45	1,56	1,46
08/03/2023	2.138.898	-6,10%	1,63	1,495	1,69	1,54
07/03/2023	2.764.448	4,46%	1,58	1,56	1,78	1,64
06/03/2023	1.846.927	-3,68%	1,65	1,52	1,685	1,57
03/03/2023	1.879.682	11,64%	1,50	1,4601	1,66	1,63
02/03/2023	1.160.978	-2,01%	1,41	1,385	1,505	1,46
01/03/2023	3.825.867	10,37%	1,41	1,33	1,53	1,49
28/02/2023	1.747.783	0,75%	1,33	1,295	1,41	1,35
27/02/2023	1.233.024	3,08%	1,38	1,32	1,39	1,34
24/02/2023	1.553.432	-5,11%	1,33	1,27	1,33	1,30
23/02/2023	2.186.143	-0,73%	1,43	1,275	1,43	1,37
22/02/2023	1.242.247	4,55%	1,36	1,32	1,39	1,38
21/02/2023	2.598.603	-10,81%	1,44	1,315	1,48	1,32
20/02/2023	2.747.391	-8,08%	1,63	1,46	1,6475	1,48
17/02/2023	2.747.391	-8,08%	1,63	1,46	1,6475	1,48
16/02/2023	2.312.937	-9,55%	1,68	1,60	1,775	1,61
15/02/2023	2.289.298	15,58%	1,56	1,56	1,80	1,78
14/02/2023	2.304.194	-4,35%	1,57	1,505	1,6893	1,54
13/02/2023	1.579.952	3,21%	1,57	1,535	1,66	1,61
10/02/2023	2.791.320	-6,59%	1,61	1,51	1,65	1,56
09/02/2023	2.469.135	-7,22%	1,85	1,63	1,92	1,67
08/02/2023	1.399.791	-4,26%	1,87	1,765	1,885	1,80
07/02/2023	1.810.889	-1,57%	1,95	1,81	1,9597	1,88
06/02/2023	1.913.468	-8,17%	2,06	1,87	2,07	1,91
03/02/2023	2.091.307	-7,97%	2,13	2,05	2,26	2,08
02/02/2023	5.161.804	15,90%	2,00	2,00	2,378	2,26
01/02/2023	2.511.902	6,56%	1,85	1,70	1,96	1,95
31/01/2023	1.282.573	3,98%	1,75	1,75	1,91	1,83
30/01/2023	1.184.270	0,57%	1,75	1,68	1,79	1,76
27/01/2023	2.611.039	10,06%	1,54	1,54	1,778	1,75
26/01/2023	1.830.461	8,16%	1,53	1,455	1,62	1,59
25/01/2023	2.474.614	4,26%	1,38	1,30	1,525	1,47
24/01/2023	1.678.047	-7,24%	1,52	1,38	1,60	1,41
23/01/2023	2.228.432	-0,65%	1,52	1,48	1,61	1,52
20/01/2023	2.129.994	10,95%	1,42	1,37	1,55	1,52
19/01/2023	1.165.099	-2,84%	1,37	1,33	1,41	1,37
18/01/2023	1.809.839	-10,83%	1,57	1,40	1,64	1,40
17/01/2023	1.601.902	4,67%	1,50	1,50	1,6585	1,57
16/01/2023	1.757.213	4,08%	1,40	1,38	1,56	1,53
13/01/2023	1.757.213	4,08%	1,40	1,38	1,56	1,53
12/01/2023	2.560.147	12,12%	1,34	1,26	1,48	1,48
11/01/2023	1.785.039	3,94%	1,25	1,25	1,37	1,32
10/01/2023	1.289.183	8,55%	1,22	1,175	1,28	1,27
09/01/2023	1.811.782	0,00%	1,20	1,155	1,27	1,17
06/01/2023	1.901.844	-4,17%	1,18	1,15	1,25	1,15
05/01/2023	2.049.909	0,84%	1,17	1,12	1,23	1,20
04/01/2023	3.191.480	8,39%	1,14	1,06	1,22	1,1815
03/01/2023	2.948.769	-12,80%	1,30	1,07	1,37	1,09
02/01/2023	1.557.370	3,18%	1,20	1,20	1,32	1,30
30/12/2022	1.557.370	3,18%	1,20	1,20	1,32	1,30
29/12/2022	2.248.588	7,69%	1,17	1,14	1,31	1,26
28/12/2022	2.087.176	0,86%	1,14	1,10	1,22	1,17
27/12/2022	2.684.648	7,27%	1,10	1,04	1,18	1,18
23/12/2022	865.094	0,00%	1,15	1,11	1,18	1,11
22/12/2022	1.826.141	-9,76%	1,20	1,105	1,20	1,11
21/12/2022	3.637.919	8,62%	1,18	1,13	1,30	1,26
20/12/2022	1.692.212	-4,13%	1,22	1,14	1,235	1,16
19/12/2022	2.743.420	-12,32%	1,39	1,195	1,405	1,21
16/12/2022	1.943.124	-2,82%	1,40	1,37	1,45	1,38
15/12/2022	2.236.275	-7,19%	1,46	1,40	1,515	1,42
14/12/2022	1.398.494	3,38%	1,44	1,43	1,58	1,53
13/12/2022	1.845.775	4,97%	1,49	1,385	1,60	1,48