TradeWeb Markets Inc Class A (TW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	425.403	-0,62%	83,42	83,09	84,455	83,17
06/10/2023	640.249	1,90%	81,78	81,675	84,09	83,69
05/10/2023	845.806	1,30%	81,18	80,61	82,26	82,13
04/10/2023	788.797	1,58%	79,85	79,26	79,85	81,08
03/10/2023	651.185	-0,23%	80,61	79,67	83,12	79,82
02/10/2023	761.372	-0,25%	80,11	78,79	80,23	80,00
29/09/2023	760.071	-0,47%	81,04	79,81	81,395	80,20
28/09/2023	536.867	0,75%	80,63	79,78	80,21	80,58
27/09/2023	754.743	-0,81%	80,74	79,934	80,894	79,98
26/09/2023	483.234	-0,74%	80,74	80,20	81,45	80,63
25/09/2023	547.919	-0,69%	81,58	80,895	81,87	81,23
22/09/2023	749.821	-0,45%	83,70	81,28	82,73	81,79
21/09/2023	650.904	-2,45%	83,60	82,00	84,01	82,16
20/09/2023	742.182	0,79%	83,60	82,845	84,86	84,22
19/09/2023	486.096	-0,56%	84,14	83,395	84,345	83,56
18/09/2023	481.266	0,91%	83,03	82,98	84,36	84,03
15/09/2023	1.257.663	-1,63%	84,60	82,54	84,61	83,27
14/09/2023	636.934	0,17%	84,60	83,8896	84,74	84,65
13/09/2023	347.450	-1,57%	85,67	84,38	85,97	84,51
12/09/2023	322.148	-0,61%	86,39	85,62	86,905	85,86
11/09/2023	350.594	0,20%	85,52	86,00	87,03	86,39
08/09/2023	432.760	0,81%	85,52	85,265	86,27	86,22
07/09/2023	620.769	1,20%	86,77	84,48	85,52	85,53
06/09/2023	856.548	-0,90%	86,77	83,97	86,24	84,52
05/09/2023	611.015	-0,83%	86,77	85,16	86,24	85,29
04/09/2023	1.035.945	-0,50%	86,77	85,37	86,98	86,00
01/09/2023	1.035.945	-0,50%	86,77	85,37	86,98	86,00
31/08/2023	609.646	-0,09%	86,77	86,03	86,83	86,43
30/08/2023	453.695	0,69%	85,54	86,055	87,08	86,60
29/08/2023	570.398	0,56%	85,41	85,23	86,6699	86,01
28/08/2023	845.972	0,27%	85,41	84,895	85,95	85,53
25/08/2023	466.336	-0,33%	85,49	84,529	86,105	85,30
24/08/2023	820.040	0,20%	85,49	85,17	87,53	85,58
23/08/2023	680.216	0,64%	84,80	84,69	85,5975	85,41
22/08/2023	446.474	0,70%	84,23	84,10	85,13	84,87
21/08/2023	503.760	1,19%	83,11	82,935	84,88	84,28
18/08/2023	385.842	0,65%	83,11	82,125	83,53	83,29
17/08/2023	668.539	-0,36%	83,11	81,40	83,35	82,75
16/08/2023	968.708	2,52%	80,50	80,50	83,17	83,05
15/08/2023	497.032	-1,23%	81,60	80,94	82,30	81,01
14/08/2023	487.497	0,43%	81,60	81,53	82,76	82,02
11/08/2023	320.617	0,21%	80,81	80,64	81,77	81,67
10/08/2023	466.534	0,16%	81,43	81,12	82,295	81,50
09/08/2023	468.762	-0,56%	81,83	81,05	82,03	81,37
08/08/2023	613.684	-2,54%	82,02	81,115	82,565	81,83
07/08/2023	503.116	1,84%	82,02	82,60	84,89	83,96
04/08/2023	1.034.759	0,41%	82,02	81,72	83,725	82,44
03/08/2023	719.631	1,50%	80,83	80,395	82,585	82,10
02/08/2023	548.558	-0,54%	81,07	80,18	81,495	80,89
01/08/2023	492.348	-0,56%	81,82	81,04	82,30	81,33
31/07/2023	620.667	-1,06%	82,97	81,63	82,97	81,79
28/07/2023	760.609	2,75%	81,65	81,52	83,4701	82,67
27/07/2023	1.043.293	9,06%	74,68	75,62	81,2316	81,39
26/07/2023	451.723	0,54%	74,68	74,08	74,85	74,63
25/07/2023	431.353	-0,86%	74,68	73,33	74,98	74,23
24/07/2023	567.829	0,13%	74,77	74,10	75,20	74,87
21/07/2023	597.204	0,90%	74,44	73,28	74,89	74,77
20/07/2023	804.410	2,48%	72,23	72,19	74,11	74,10
19/07/2023	620.778	1,79%	71,59	71,55	72,48	72,31
18/07/2023	499.307	2,16%	69,61	69,07	71,12	71,04
17/07/2023	535.034	0,40%	67,22	68,47	70,14	69,54
14/07/2023	576.982	1,67%	67,22	68,41	69,74	69,26
13/07/2023	441.531	1,45%	67,22	66,97	68,26	68,12
12/07/2023	460.199	1,33%	65,70	66,43	67,40	67,15
11/07/2023	419.318	0,85%	65,70	65,68	66,535	66,27
10/07/2023	426.630	0,17%	65,36	65,36	65,88	65,71
07/07/2023	284.888	-0,38%	65,15	65,35	66,36	65,60
06/07/2023	761.444	0,14%	65,15	64,83	66,34	65,85
05/07/2023	690.686	-3,28%	67,50	64,96	67,50	65,76
04/07/2023	265.172	-0,72%	68,25	67,57	68,94	67,99
03/07/2023	265.172	-0,72%	68,25	67,57	68,94	67,99
30/06/2023	478.725	0,50%	68,67	68,16	69,72	68,48
29/06/2023	497.052	-0,47%	68,26	67,90	68,87	68,14
28/06/2023	425.129	-0,45%	69,29	67,71	69,29	68,46
27/06/2023	465.726	0,45%	68,72	68,72	70,2993	68,77
26/06/2023	509.831	-1,33%	69,05	68,08	69,71	68,46
23/06/2023	1.008.173	0,00%	69,03	68,7775	70,075	69,38
22/06/2023	353.017	-0,06%	69,38	68,72	69,77	69,38
21/06/2023	411.580	-1,29%	69,93	69,21	72,12	69,42
20/06/2023	361.009	-0,65%	70,21	69,675	70,8343	70,33
19/06/2023	1.109.922	-0,59%	70,92	70,28	71,79	70,79
16/06/2023	1.109.922	-0,59%	70,92	70,28	71,79	70,79
15/06/2023	545.924	-0,55%	71,28	70,65	71,87	71,21
14/06/2023	727.353	4,45%	68,32	68,03	72,07	71,60
13/06/2023	292.104	-1,81%	69,97	68,44	70,53	68,55
12/06/2023	425.613	-1,41%	70,56	69,15	70,60	69,81
09/06/2023	382.054	0,01%	70,93	70,545	71,275	70,81
08/06/2023	623.551	2,33%	68,98	68,65	70,90	70,80
07/06/2023	600.617	0,55%	68,67	68,115	69,44	69,19
06/06/2023	418.919	-0,56%	69,23	68,17	70,31	68,81
05/06/2023	650.146	-1,65%	70,39	68,44	70,86	69,20
02/06/2023	544.087	3,47%	67,99	67,99	70,73	70,36
01/06/2023	536.151	1,57%	67,33	67,33	68,555	68,00
31/05/2023	590.768	-0,33%	68,49	67,97	69,48	66,95
30/05/2023	590.768	-0,33%	68,49	67,97	69,48	68,80
29/05/2023	697.159	0,80%	68,49	68,12	69,82	69,03
26/05/2023	697.159	0,80%	68,49	68,12	69,82	69,03
25/05/2023	408.930	-1,89%	69,86	67,95	69,86	68,48
24/05/2023	285.707	-0,81%	70,37	69,525	70,81	69,80
23/05/2023	332.282	-1,55%	71,02	70,09	71,255	70,37