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 >
30-12-2022	356.016	-1,87%	65,47	64,36	66,35	64,93
29-12-2022	405.981	2,75%	65,05	64,73	66,56	66,17
28-12-2022	1.000.882	0,09%	64,40	64,0601	65,29	64,40
27-12-2022	1.031.341	0,11%	65,14	63,94	65,27	64,34
23-12-2022	263.080	2,05%	63,07	62,67	64,59	64,435
22-12-2022	527.825	-0,24%	62,90	61,5425	63,21	63,14
21-12-2022	609.846	2,44%	62,43	61,76	63,30	63,29
20-12-2022	558.244	0,13%	61,44	60,39	61,93	61,78
19-12-2022	549.388	-1,89%	62,65	61,20	63,13	61,70
16-12-2022	3.189.916	-1,96%	63,92	62,415	64,315	62,89
15-12-2022	1.261.987	-0,09%	63,64	63,1809	64,40	64,15
14-12-2022	765.281	-2,04%	65,28	64,06	65,82	64,21
13-12-2022	1.071.565	0,11%	66,13	64,91	66,77	65,55
12-12-2022	2.457.336	1,44%	65,10	64,81	66,06	65,48
09-12-2022	1.061.668	0,53%	63,79	63,65	64,76	64,55
08-12-2022	846.245	-0,22%	64,22	63,83	65,25	64,21
07-12-2022	1.141.994	-0,62%	65,01	63,56	65,895	64,35
06-12-2022	2.473.710	1,03%	63,91	63,61	65,24	64,75
05-12-2022	1.832.797	0,85%	62,18	62,52	64,06	63,96
02-12-2022	1.446.237	0,70%	62,18	62,11	63,67	63,42
01-12-2022	1.818.651	1,95%	58,74	61,12	63,14	62,90
30-11-2022	1.330.638	5,15%	58,74	58,605	61,56	61,46
29-11-2022	1.655.217	0,69%	57,88	58,375	59,46	58,53
28-11-2022	1.657.053	-0,10%	57,88	57,50	58,14	58,09
25-11-2022	418.260	0,21%	57,69	57,80	58,335	58,15
24-11-2022	1.709.976	0,52%	57,69	57,55	58,285	58,03
23-11-2022	1.709.976	0,52%	57,69	57,55	58,285	58,03
22-11-2022	1.158.034	-0,23%	57,77	57,52	58,31	57,73
21-11-2022	1.234.901	1,07%	57,30	57,03	58,03	57,86
18-11-2022	1.230.622	-0,69%	58,05	56,865	58,15	57,25
17-11-2022	1.150.661	-0,21%	57,06	56,56	57,70	57,65
16-11-2022	1.431.394	-1,25%	58,48	57,75	58,86	57,77
15-11-2022	2.788.329	-0,40%	58,97	58,38	59,61	58,495
14-11-2022	488.462	-1,46%	58,85	58,15	59,50	58,19
11-11-2022	478.018	-0,20%	57,10	58,47	59,57	59,05
10-11-2022	597.466	4,87%	57,10	57,93	59,31	59,17
09-11-2022	407.696	-3,16%	57,10	56,38	57,58	56,40
08-11-2022	729.088	2,83%	55,78	55,56	57,54	57,45
07-11-2022	435.700	-0,05%	55,78	55,275	56,26	55,8427
04-11-2022	577.062	0,56%	55,78	54,12	56,30	55,85
03-11-2022	721.587	0,51%	56,00	53,8201	56,11	55,54
02-11-2022	588.468	-0,72%	56,00	54,57	56,81	55,26
01-11-2022	1.166.743	1,05%	56,00	54,57	56,14	55,66
31-10-2022	508.598	-1,06%	54,19	54,97	55,99	55,08
28-10-2022	401.554	2,86%	54,19	54,17	55,88	55,69
27-10-2022	845.766	0,73%	54,50	53,77	56,23	54,14
26-10-2022	504.243	-1,47%	53,51	53,74	55,48	53,75
25-10-2022	868.348	2,75%	53,51	53,75	54,98	54,55
24-10-2022	491.404	-1,92%	54,52	53,045	54,58	53,09
21-10-2022	522.531	1,86%	54,52	52,52	54,48	54,1796
20-10-2022	261.657	0,47%	54,52	52,98	54,13	53,15
19-10-2022	304.840	-1,35%	54,52	52,99	54,66	53,35
18-10-2022	630.707	-0,42%	56,25	54,529	56,695	54,69
17-10-2022	561.332	2,92%	54,80	54,52	55,52	54,92
14-10-2022	680.662	-1,38%	54,80	53,10	55,705	53,50
13-10-2022	875.248	5,26%	52,72	51,47	54,67	54,25
12-10-2022	715.420	4,94%	52,72	52,41	53,7394	53,14
11-10-2022	810.415	-1,64%	53,08	51,65	53,35	52,21
10-10-2022	335.017	-4,07%	55,29	53,07	55,77	53,08
07-10-2022	548.089	-3,20%	56,79	54,82	57,01	55,33
06-10-2022	435.166	-0,83%	57,59	57,41	59,00	57,42
05-10-2022	531.581	-1,45%	57,82	57,6507	58,70	57,90
04-10-2022	789.189	1,75%	58,52	58,365	59,09	58,59
03-10-2022	770.611	2,06%	56,42	55,64	57,86	57,58
30-09-2022	574.200	-2,18%	58,07	56,205	57,83	56,42
29-09-2022	437.563	-1,59%	58,07	57,42	58,575	57,66
28-09-2022	685.202	0,97%	58,07	57,65	58,76	58,59
27-09-2022	598.255	-1,74%	59,44	57,86	59,59	58,03
26-09-2022	643.725	-0,94%	60,10	58,57	59,58	59,06
23-09-2022	460.960	-0,96%	60,10	59,28	60,34	59,62
22-09-2022	466.402	-0,94%	60,79	60,05	61,01	60,20
21-09-2022	571.901	-0,93%	61,65	60,77	62,43	60,77
20-09-2022	403.172	-2,36%	64,17	61,235	63,285	61,34
19-09-2022	451.729	-2,39%	64,17	62,275	64,135	62,82
16-09-2022	325.646	0,70%	64,84	62,98	64,87	64,36
15-09-2022	541.930	-2,07%	64,84	63,60	65,375	63,91
14-09-2022	448.993	-1,14%	66,27	64,925	66,29	65,26
13-09-2022	387.991	-2,97%	66,65	65,60	66,725	66,01
12-09-2022	438.859	0,04%	66,86	67,631	68,95	68,03
09-09-2022	323.018	1,38%	66,86	66,38	68,43	67,54
08-09-2022	563.874	-0,11%	65,44	65,28	66,88	65,77
07-09-2022	689.809	-2,94%	66,99	65,35	66,99	65,02
06-09-2022	256.167	-2,80%	66,89	66,27	67,65	66,99
05-09-2022	351.736	-2,80%	69,25	66,50	69,37	66,78
02-09-2022	351.736	-2,80%	69,25	66,50	69,37	66,78
01-09-2022	529.336	-1,28%	68,99	66,09	69,245	68,70
31-08-2022	562.682	1,41%	68,93	68,75	69,91	69,59
30-08-2022	244.488	-0,91%	69,44	68,27	70,065	68,62
29-08-2022	304.430	-1,76%	70,00	69,04	70,765	69,25
26-08-2022	346.743	-2,83%	72,62	70,04	72,62	70,49
25-08-2022	351.961	0,24%	72,61	71,88	72,925	72,54
24-08-2022	241.606	1,25%	71,64	71,64	72,65	72,38
23-08-2022	248.196	-0,42%	71,79	70,94	71,965	71,49
22-08-2022	342.634	-1,64%	74,36	71,18	72,71	71,79
19-08-2022	329.987	-2,28%	74,36	72,39	74,60	72,99
18-08-2022	243.011	0,44%	74,36	73,89	74,74	74,69
17-08-2022	383.317	-0,01%	73,97	73,5346	74,555	74,36
16-08-2022	382.675	0,20%	73,75	73,21	74,35	74,345
15-08-2022	288.923	1,21%	73,38	73,02	74,33	74,20
12-08-2022	178.539	1,12%	72,38	71,8125	73,375	73,31