23andMe Holding Co Class A (ME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	3.265.260	-6,27%	0,8409	0,8022	0,8499	0,8047
06/10/2023	2.692.745	-1,39%	0,8631	0,8401	0,8738	0,8585
05/10/2023	4.801.442	-0,48%	0,8631	0,8034	0,88	0,8706
04/10/2023	3.808.974	-3,42%	0,95	0,87	0,9176	0,8748
03/10/2023	2.685.694	-5,15%	0,95	0,8811	0,9563	0,9058
02/10/2023	2.978.221	-2,32%	0,98	0,9318	0,9825	0,955
29/09/2023	1.663.940	-4,15%	0,99	0,9626	1,035	0,9777
28/09/2023	1.368.503	3,56%	0,99	0,9612	1,03	1,02
27/09/2023	2.743.691	3,83%	0,99	0,9602	1,01	1,00
26/09/2023	2.359.461	-10,82%	1,00	0,9631	1,05	0,9631
25/09/2023	3.114.688	8,00%	1,00	0,9802	1,09	1,08
22/09/2023	1.922.378	-0,99%	1,01	0,9601	1,0199	1,00
21/09/2023	1.314.696	0,48%	0,99	0,9701	1,02	1,00
20/09/2023	1.492.603	-2,43%	1,01	0,9799	1,04	0,9952
19/09/2023	1.037.296	0,00%	1,01	1,00	1,03	1,02
18/09/2023	2.525.232	-7,27%	1,11	0,99	1,0927	1,02
15/09/2023	2.150.221	0,00%	1,11	1,08	1,12	1,10
14/09/2023	1.284.935	0,92%	1,07	1,07	1,13	1,10
13/09/2023	1.000.287	-2,68%	1,12	1,08	1,16	1,09
12/09/2023	2.015.953	-0,88%	1,12	1,08	1,14	1,13
11/09/2023	1.398.023	8,57%	1,08	1,06	1,16	1,14
08/09/2023	1.302.694	-1,85%	1,08	1,03	1,08	1,06
07/09/2023	1.257.427	-0,92%	1,09	1,04	1,09	1,08
06/09/2023	2.243.184	5,83%	1,11	1,02	1,15	1,09
05/09/2023	2.341.657	-8,04%	1,11	1,01	1,11	1,03
04/09/2023	7.737.793	1,68%	1,22	1,09	1,248	1,1185
01/09/2023	7.737.793	1,68%	1,22	1,09	1,248	1,1185
31/08/2023	1.422.033	-4,35%	1,14	1,08	1,14	1,10
30/08/2023	1.063.599	0,88%	1,15	1,12	1,155	1,15
29/08/2023	948.736	3,64%	1,14	1,095	1,16	1,14
28/08/2023	1.034.881	0,00%	1,14	1,07	1,16	1,11
25/08/2023	1.354.417	5,71%	1,07	1,06	1,15	1,11
24/08/2023	2.647.549	0,00%	1,03	1,01	1,13	1,05
23/08/2023	4.853.146	1,94%	1,03	0,9881	1,07	1,05
22/08/2023	1.724.751	-7,90%	1,15	1,04	1,17	1,05
21/08/2023	1.619.452	0,00%	1,15	1,13	1,20	1,14
18/08/2023	1.617.102	0,89%	1,10	1,10	1,185	1,14
17/08/2023	2.525.654	-4,24%	1,30	1,10	1,18	1,13
16/08/2023	1.773.309	-8,53%	1,30	1,17	1,30	1,18
15/08/2023	926.382	-4,06%	1,38	1,29	1,38	1,30
14/08/2023	2.252.480	-8,11%	1,45	1,33	1,46	1,36
11/08/2023	1.579.188	-2,95%	1,52	1,45	1,52	1,48
10/08/2023	1.276.609	0,66%	1,58	1,51	1,575	1,525
09/08/2023	2.958.719	-12,93%	1,65	1,51	1,69	1,515
08/08/2023	1.447.229	0,00%	1,71	1,6573	1,765	1,74
07/08/2023	841.611	-0,57%	1,79	1,70	1,79	1,74
04/08/2023	726.242	1,74%	1,73	1,70	1,78	1,75
03/08/2023	720.099	-0,29%	1,74	1,71	1,79	1,725
02/08/2023	1.331.065	-4,95%	1,80	1,70	1,79	1,73
01/08/2023	940.203	-5,21%	1,90	1,79	1,92	1,82
31/07/2023	803.500	4,35%	1,82	1,81	1,95	1,92
28/07/2023	801.417	2,51%	1,85	1,83	1,92	1,84
27/07/2023	1.353.125	-10,00%	1,98	1,79	1,98	1,80
26/07/2023	2.537.925	4,17%	1,94	1,9036	2,00	2,00
25/07/2023	1.749.617	-2,04%	1,94	1,89	1,975	1,92
24/07/2023	938.182	-2,49%	2,01	1,9304	2,03	1,96
21/07/2023	1.619.759	10,44%	1,89	1,8215	2,02	2,01
20/07/2023	933.258	-3,19%	1,89	1,80	1,90	1,82
19/07/2023	1.280.081	3,87%	1,80	1,80	1,90	1,88
18/07/2023	685.044	0,56%	1,80	1,79	1,85	1,81
17/07/2023	586.918	1,70%	1,76	1,745	1,81	1,80
14/07/2023	698.437	-3,28%	1,82	1,75	1,85	1,77
13/07/2023	1.049.523	2,83%	1,77	1,75	1,85	1,82
12/07/2023	844.062	1,14%	1,78	1,73	1,79	1,77
11/07/2023	719.042	-1,65%	1,76	1,68	1,76	1,731
10/07/2023	976.532	4,14%	1,68	1,67	1,77	1,76
07/07/2023	631.113	3,68%	1,65	1,6401	1,71	1,69
06/07/2023	1.217.006	-2,40%	1,65	1,59	1,66	1,63
05/07/2023	802.783	-1,18%	1,75	1,63	1,71	1,67
04/07/2023	424.656	-2,89%	1,75	1,68	1,75	1,6994
03/07/2023	424.636	-2,29%	1,75	1,68	1,75	1,71
30/06/2023	908.443	1,74%	1,73	1,70	1,77	1,75
29/06/2023	678.384	0,59%	1,73	1,705	1,76	1,72
28/06/2023	897.661	4,27%	1,62	1,62	1,71	1,71
27/06/2023	860.178	1,86%	1,61	1,57	1,66	1,64
26/06/2023	1.063.298	-1,22%	1,64	1,61	1,6893	1,62
23/06/2023	4.209.224	3,15%	1,60	1,57	1,65	1,6401
22/06/2023	1.614.767	-1,55%	1,65	1,57	1,65	1,59
21/06/2023	2.476.954	-3,58%	1,65	1,60	1,6699	1,615
20/06/2023	2.299.405	-7,46%	1,80	1,625	1,805	1,675
19/06/2023	2.934.726	-4,23%	1,93	1,80	1,93	1,81
16/06/2023	2.934.726	-4,23%	1,93	1,80	1,93	1,81
15/06/2023	1.224.980	1,61%	1,83	1,83	1,9199	1,89
14/06/2023	1.178.832	-5,10%	1,95	1,845	1,9695	1,86
13/06/2023	1.221.156	4,26%	1,89	1,875	1,98	1,96
12/06/2023	1.482.256	-2,59%	1,87	1,855	1,96	1,88
09/06/2023	1.652.325	-3,98%	1,97	1,92	2,04	1,93
08/06/2023	1.870.287	0,50%	2,00	1,92	2,0299	2,01
07/06/2023	2.036.606	-2,91%	2,03	1,98	2,1015	2,00
06/06/2023	1.953.000	-0,96%	2,05	1,98	2,08	2,06
05/06/2023	968.485	1,46%	2,02	2,02	2,12	2,08
02/06/2023	1.557.082	3,54%	2,00	1,95	2,06	2,05
01/06/2023	1.333.214	3,13%	1,91	1,8601	1,99	1,98
31/05/2023	1.747.932	-6,73%	2,05	1,92	2,0689	1,92
30/05/2023	1.747.932	-6,73%	2,05	1,92	2,0689	1,94
29/05/2023	2.537.679	1,96%	2,03	1,8338	2,10	2,08
26/05/2023	2.537.679	1,96%	2,03	1,8338	2,10	2,08
25/05/2023	1.713.222	-2,39%	2,11	2,02	2,1499	2,04
24/05/2023	2.824.996	-3,24%	2,11	2,01	2,15	2,09
23/05/2023	1.667.163	4,85%	2,03	2,02	2,20	2,16