Greenland Technologies Holding Corp (GTEC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,37%	1,66	1,76	1,94	1,855
17/07/2024	88.422	1,37%	1,66	1,76	1,94	1,855
16/07/2024	75.094	13,31%	1,66	1,635	1,85	1,83
15/07/2024	79.006	-9,04%	1,76	1,55	1,8077	1,61
12/07/2024	96.016	-11,59%	2,00	1,70	2,00	1,7506
11/07/2024	248.932	15,61%	1,88	1,82	2,24	2,00
10/07/2024	229.618	21,83%	1,40	1,46	1,90	1,73
09/07/2024	2.415	-0,70%	1,40	1,40	1,4337	1,42
08/07/2024	2.579	1,42%	1,40	1,42	1,45	1,43
05/07/2024	7.687	-1,40%	1,40	1,41	1,4599	1,41
04/07/2024	7.578	5,71%	1,40	1,405	1,43	1,48
03/07/2024	7.578	5,71%	1,40	1,405	1,43	1,48
02/07/2024	631	0,00%	1,40	1,39	1,40	1,40
01/07/2024	5.266	-0,71%	1,39	1,39	1,4102	1,40
28/06/2024	1.931	0,00%	1,39	1,40	1,42	1,41
27/06/2024	3.930	1,44%	1,39	1,39	1,42	1,41
26/06/2024	7.558	-1,42%	1,39	1,40	1,42	1,39
25/06/2024	16.179	1,44%	1,43	1,40	1,42	1,41
24/06/2024	8.348	-2,11%	1,43	1,39	1,44	1,39
21/06/2024	1.548	0,00%	1,45	1,45	1,47	1,42
20/06/2024	10.137	-5,96%	1,50	1,44	1,5182	1,42
19/06/2024	10.121	-1,32%	1,51	1,50	1,516	1,50
18/06/2024	10.094	-1,32%	1,51	1,50	1,516	1,50
17/06/2024	4.112	0,00%	1,53	1,50	1,53	1,50
14/06/2024	6.788	-1,96%	1,50	1,50	1,51	1,50
13/06/2024	27.083	0,00%	1,39	1,48	1,54	1,50
12/06/2024	15.128	8,70%	1,39	1,3801	1,52	1,50
11/06/2024	4.176	0,73%	1,40	1,37	1,39	1,39
10/06/2024	14.018	-3,50%	1,40	1,3701	1,41	1,38
07/06/2024	11.245	-2,76%	1,41	1,40	1,48	1,41
06/06/2024	16.972	4,32%	1,45	1,3997	1,4799	1,45
05/06/2024	14.696	-2,47%	1,45	1,38	1,45	1,38
04/06/2024	27.866	-5,67%	1,50	1,40	1,52	1,415
03/06/2024	16.264	3,45%	1,45	1,43	1,50	1,50
31/05/2024	19.022	2,11%	1,44	1,362	1,45	1,45
30/05/2024	6.706	-2,07%	1,44	1,40	1,45	1,42
29/05/2024	13.048	-2,06%	1,52	1,40	1,49	1,43
28/05/2024	23.352	-3,95%	1,52	1,46	1,55	1,46
27/05/2024	0	0,52%	1,56	1,52	1,6212	1,558
24/05/2024	17.585	0,52%	1,56	1,52	1,6212	1,558
23/05/2024	21.335	-1,90%	1,62	1,62	1,62	1,55
22/05/2024	15.607	3,95%	1,52	1,52	1,63	1,58
21/05/2024	7.484	-0,64%	1,56	1,50	1,56	1,55
20/05/2024	41.015	0,00%	1,59	1,541	1,6093	1,56
17/05/2024	67.597	-2,50%	1,61	1,51	1,62	1,56
16/05/2024	39.724	-0,64%	1,52	1,5001	1,6487	1,55
15/05/2024	59.240	3,97%	1,52	1,43	1,602	1,57
14/05/2024	42.550	2,72%	1,52	1,445	1,53	1,51
13/05/2024	27.250	-3,62%	1,52	1,445	1,52	1,465
10/05/2024	17.145	0,66%	1,54	1,44	1,54	1,52
09/05/2024	16.842	-2,58%	1,49	1,4901	1,53	1,51
08/05/2024	18.653	-1,27%	1,56	1,48	1,555	1,55
07/05/2024	24.267	-1,26%	1,59	1,55	1,615	1,57
06/05/2024	13.836	-3,05%	1,61	1,58	1,61	1,59
03/05/2024	19.969	0,00%	1,62	1,5939	1,67	1,62
02/05/2024	7.048	0,62%	1,59	1,61	1,64	1,62
01/05/2024	10.451	0,63%	1,59	1,5701	1,6308	1,61
30/04/2024	11.227	-3,61%	1,65	1,60	1,6599	1,60
29/04/2024	12.209	3,75%	1,65	1,60	1,67	1,66
26/04/2024	45.947	0,00%	1,65	1,56	1,68	1,60
25/04/2024	12.557	-5,33%	1,65	1,60	1,69	1,60
24/04/2024	13.232	-1,78%	1,69	1,66	1,75	1,66
23/04/2024	18.868	1,81%	1,69	1,624	1,69	1,69
22/04/2024	19.406	-1,22%	1,65	1,62	1,70	1,62
19/04/2024	42.644	-2,38%	1,95	1,5501	1,75	1,64
18/04/2024	41.337	10,46%	1,95	1,52	1,69	1,69
17/04/2024	63.048	-20,31%	1,95	1,50	1,79	1,53
16/04/2024	24.092	-2,04%	1,95	1,95	1,97	1,92
15/04/2024	32.376	0,00%	1,92	1,9001	1,96	1,96
12/04/2024	3.790	2,08%	1,92	1,93	1,9699	1,96
11/04/2024	4.671	1,57%	1,92	1,92	1,95	1,94
10/04/2024	31.532	-5,91%	2,01	1,91	2,1397	1,91
09/04/2024	13.820	-5,58%	2,01	2,01	2,17	2,03
08/04/2024	8.560	1,40%	2,01	2,06	2,17	2,17
05/04/2024	34.433	9,74%	2,01	2,00	2,14	2,14
04/04/2024	27.739	-1,52%	2,06	1,95	2,14	1,95
03/04/2024	9.797	8,51%	2,27	1,8601	2,05	2,04
02/04/2024	142.095	-6,47%	2,27	1,82	2,085	1,88
01/04/2024	62.222	-9,05%	2,27	1,86	2,19	2,01
28/03/2024	5.224	0,00%	2,27	2,2084	2,3999	2,31
27/03/2024	16.113	5,00%	2,27	2,2084	2,32	2,31
26/03/2024	44.559	-4,35%	2,38	2,20	2,38	2,20
25/03/2024	16.731	6,98%	2,15	2,15	2,34	2,30
22/03/2024	29.930	2,38%	2,15	2,06	2,23	2,15
21/03/2024	17.414	2,44%	2,07	2,07	2,19	2,10
20/03/2024	37.132	-8,89%	2,25	2,05	2,2567	2,05
19/03/2024	11.606	-4,64%	2,45	2,2584	2,4315	2,26
18/03/2024	15.566	-6,69%	2,59	2,37	2,6096	2,37
15/03/2024	6.232	-1,17%	2,59	2,53	2,7274	2,54
14/03/2024	717	1,55%	2,56	2,62	2,62	2,62
13/03/2024	19.615	1,58%	2,63	2,54	2,7899	2,58
12/03/2024	10.697	1,20%	2,63	2,55	2,77	2,54
11/03/2024	17.917	-6,69%	2,61	2,5738	2,7435	2,51
08/03/2024	22.427	7,17%	2,61	2,51	2,84	2,69
07/03/2024	18.122	-11,62%	2,78	2,51	2,78	2,51
06/03/2024	14.646	-2,13%	2,85	2,75	2,915	2,76
05/03/2024	25.830	-3,09%	2,85	2,74	2,88	2,82
04/03/2024	21.337	-3,96%	2,96	2,8601	3,16	2,91
01/03/2024	45.979	-4,44%	3,23	2,8167	3,1762	3,01
29/02/2024	8.431	-2,48%	3,23	3,0992	3,2916	3,15