TradeWeb Markets Inc Class A (TW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	382.170	1,40%	70,21	69,88	71,60	70,87
19/05/2023	427.282	-0,68%	70,45	69,65	71,00	69,89
18/05/2023	495.546	-1,21%	71,10	69,78	71,225	70,37
17/05/2023	542.925	-1,90%	72,64	70,94	72,81	71,23
16/05/2023	752.893	-1,29%	73,12	72,27	73,48	72,61
15/05/2023	525.057	1,04%	73,25	73,125	74,55	73,56
12/05/2023	354.826	0,50%	72,50	72,44	73,01	72,80
11/05/2023	228.186	0,14%	72,34	71,66	72,56	72,44
10/05/2023	344.600	0,32%	72,59	71,54	73,70	72,34
09/05/2023	395.178	-0,44%	72,21	71,74	73,12	72,11
08/05/2023	468.906	0,82%	71,84	71,375	72,49	72,43
05/05/2023	428.197	2,79%	70,59	70,07	71,93	71,84
04/05/2023	441.801	1,82%	68,63	68,14	69,97	69,89
03/05/2023	972.628	-2,79%	70,76	67,86	70,85	68,64
02/05/2023	402.787	-1,77%	71,82	69,965	71,86	70,61
01/05/2023	743.903	2,09%	70,41	70,41	72,20	71,88
28/04/2023	810.716	1,53%	69,18	69,18	71,16	70,41
27/04/2023	1.288.337	-0,56%	71,57	67,44	72,43	69,35
26/04/2023	826.490	-0,87%	69,78	69,08	70,38	69,74
25/04/2023	949.973	-1,37%	70,77	69,75	71,10	70,35
24/04/2023	894.823	-1,36%	72,36	70,81	72,67	71,33
21/04/2023	551.830	-0,81%	72,73	71,74	73,06	72,31
20/04/2023	735.499	-1,30%	73,81	72,72	74,42	72,90
19/04/2023	886.500	1,88%	72,25	72,25	74,70	73,86
18/04/2023	960.853	1,03%	71,68	71,335	72,855	72,50
17/04/2023	751.106	1,64%	69,46	69,46	71,80	71,76
14/04/2023	618.902	0,87%	70,09	68,56	70,61	70,60
13/04/2023	336.840	-1,03%	70,64	69,71	71,19	69,99
12/04/2023	598.162	-0,10%	71,43	70,20	71,67	70,72
11/04/2023	860.925	-1,41%	72,15	69,895	72,16	70,79
10/04/2023	588.116	-3,59%	74,50	71,52	74,71	71,80
06/04/2023	632.282	1,60%	73,35	72,95	74,94	74,47
05/04/2023	1.590.501	-7,61%	78,00	72,17	78,00	73,30
04/04/2023	612.553	1,17%	78,35	78,11	79,59	79,34
03/04/2023	550.841	-0,76%	78,90	78,36	79,20	78,42
31/03/2023	981.885	0,00%	79,61	78,47	79,945	79,02
30/03/2023	740.579	1,19%	78,47	77,93	79,06	79,02
29/03/2023	890.931	3,53%	76,01	76,01	78,43	78,09
28/03/2023	454.558	1,96%	74,08	74,075	75,66	75,43
27/03/2023	350.326	-0,66%	74,47	73,80	74,94	73,98
24/03/2023	284.032	0,64%	73,69	73,05	74,71	74,47
23/03/2023	338.601	-0,11%	74,28	73,53	74,985	74,00
22/03/2023	523.391	-1,66%	75,02	74,08	75,80	74,08
21/03/2023	666.340	0,39%	75,62	74,61	75,73	75,33
20/03/2023	947.796	-1,19%	75,94	74,42	75,94	75,04
17/03/2023	1.413.292	2,36%	74,61	74,21	76,45	75,94
16/03/2023	1.203.084	5,93%	70,21	70,07	74,30	74,19
15/03/2023	678.806	0,69%	68,89	68,24	70,39	70,04
14/03/2023	502.963	3,27%	68,38	67,62	69,66	69,56
13/03/2023	640.555	-1,52%	68,18	67,03	69,005	67,36
10/03/2023	631.220	-3,20%	70,36	68,00	70,595	68,40
09/03/2023	517.192	-1,26%	71,54	70,66	71,62	70,66
08/03/2023	344.918	-0,40%	71,69	71,36	72,24	71,56
07/03/2023	661.549	-0,80%	72,63	71,37	72,715	71,85
06/03/2023	652.918	-2,79%	74,24	72,39	74,605	72,43
03/03/2023	687.477	2,77%	73,01	72,51	74,56	74,51
02/03/2023	422.456	1,30%	71,49	70,84	72,67	72,50
01/03/2023	513.085	0,96%	70,80	70,20	71,69	71,57
28/02/2023	810.527	0,09%	70,87	70,48	72,44	70,89
27/02/2023	364.275	-0,18%	71,85	70,52	72,115	70,92
24/02/2023	468.649	-0,43%	70,77	70,755	71,69	71,05
23/02/2023	311.606	-0,04%	71,75	70,99	72,31	71,36
22/02/2023	334.449	-0,97%	72,28	70,45	75,50	71,39
21/02/2023	1.164.173	-0,66%	72,57	71,40	73,50	72,09
20/02/2023	474.539	-0,94%	72,74	71,78	73,44	72,57
17/02/2023	474.539	-0,94%	72,74	71,78	73,44	72,57
16/02/2023	516.767	-3,19%	74,98	73,11	74,98	73,26
15/02/2023	445.632	1,61%	74,15	73,655	75,77	75,67
14/02/2023	550.042	0,98%	73,87	73,52	75,195	74,47
13/02/2023	369.981	0,08%	74,07	73,23	74,68	73,75
10/02/2023	309.306	0,88%	72,99	72,46	73,72	73,69
09/02/2023	352.037	-0,77%	74,03	72,50	74,09	73,05
08/02/2023	502.711	-1,45%	74,34	73,58	74,73	73,62
07/02/2023	457.297	1,85%	73,26	72,545	74,945	74,70
06/02/2023	611.439	1,90%	71,18	70,85	73,78	73,34
03/02/2023	679.943	0,90%	70,72	70,26	73,27	71,97
02/02/2023	1.280.158	-5,65%	76,50	70,89	76,50	71,33
01/02/2023	672.040	1,42%	74,54	74,275	76,24	75,60
31/01/2023	620.734	0,22%	74,00	73,54	74,57	74,54
30/01/2023	581.054	-2,11%	75,85	74,31	76,19	74,38
27/01/2023	463.695	1,06%	74,97	74,43	76,22	75,98
26/01/2023	631.880	1,75%	73,90	73,90	75,49	75,18
25/01/2023	583.644	3,20%	70,77	70,145	74,02	73,89
24/01/2023	543.913	-1,23%	72,48	70,91	72,50	71,60
23/01/2023	445.378	0,33%	72,36	70,815	72,60	72,49
20/01/2023	335.144	0,16%	71,60	70,75	72,87	71,26
19/01/2023	532.501	-2,31%	72,41	71,09	73,055	71,15
18/01/2023	751.315	0,72%	73,11	72,02	73,22	72,83
17/01/2023	679.267	0,98%	72,30	71,485	73,125	72,31
16/01/2023	360.279	-0,17%	71,25	71,015	72,05	71,13
13/01/2023	360.279	-0,17%	71,25	71,015	72,05	71,13
12/01/2023	430.853	1,41%	71,37	69,91	71,80	71,25
11/01/2023	646.937	2,17%	69,45	68,885	70,85	70,26
10/01/2023	673.939	0,78%	67,88	67,88	69,57	68,77
09/01/2023	598.846	2,28%	67,29	66,75	69,295	68,24
06/01/2023	518.450	4,19%	64,47	63,09	66,87	66,18
05/01/2023	737.256	-0,66%	63,16	62,49	64,74	63,52
04/01/2023	527.030	-2,14%	65,74	63,38	65,84	63,94
03/01/2023	345.469	0,63%	65,76	64,59	66,58	65,34
02/01/2023	356.016	-1,87%	65,47	64,36	66,35	64,93