Greenland Technologies Holding Corp (GTEC)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
13.094 |
-4,44%
|
3,61
|
3,21
|
3,4199
|
3,23
|
27/02/2024 |
21.870 |
-5,19%
|
3,61
|
3,35
|
3,6488
|
3,38
|
26/02/2024 |
35.493 |
0,42%
|
3,61
|
3,51
|
3,6488
|
3,565
|
23/02/2024 |
16.195 |
0,00%
|
3,55
|
3,4601
|
3,55
|
3,55
|
22/02/2024 |
12.662 |
-1,11%
|
3,53
|
3,46
|
3,6099
|
3,55
|
21/02/2024 |
9.878 |
-1,64%
|
3,53
|
3,55
|
3,6436
|
3,59
|
20/02/2024 |
3.685 |
0,55%
|
3,53
|
3,57
|
3,6308
|
3,65
|
19/02/2024 |
20.830 |
-0,81%
|
3,65
|
3,57
|
3,688
|
3,66
|
16/02/2024 |
20.830 |
-0,81%
|
3,65
|
3,57
|
3,688
|
3,66
|
15/02/2024 |
20.829 |
1,37%
|
3,61
|
3,53
|
3,69
|
3,69
|
14/02/2024 |
26.058 |
9,31%
|
3,35
|
3,3415
|
3,51
|
3,64
|
13/02/2024 |
20.557 |
-0,60%
|
3,34
|
3,22
|
3,35
|
3,33
|
12/02/2024 |
15.071 |
1,52%
|
3,23
|
3,2001
|
3,34
|
3,35
|
09/02/2024 |
18.583 |
0,00%
|
3,30
|
3,20
|
3,325
|
3,30
|
08/02/2024 |
11.050 |
0,30%
|
3,23
|
3,21
|
3,3099
|
3,30
|
07/02/2024 |
20.146 |
-1,79%
|
3,24
|
3,21
|
3,35
|
3,29
|
06/02/2024 |
9.221 |
-0,59%
|
3,35
|
3,2217
|
3,37
|
3,35
|
05/02/2024 |
37.357 |
0,00%
|
3,35
|
3,20
|
3,37
|
3,37
|
02/02/2024 |
18.215 |
2,43%
|
3,21
|
3,25
|
3,3999
|
3,37
|
01/02/2024 |
20.834 |
1,23%
|
3,17
|
3,15
|
3,30
|
3,29
|
31/01/2024 |
15.338 |
-0,92%
|
3,33
|
3,1901
|
3,33
|
3,25
|
30/01/2024 |
32.897 |
-1,80%
|
3,18
|
3,1201
|
3,34
|
3,28
|
29/01/2024 |
50.887 |
-7,22%
|
3,60
|
3,05
|
3,6001
|
3,34
|
26/01/2024 |
8.032 |
0,00%
|
3,62
|
3,4897
|
3,62
|
3,60
|
25/01/2024 |
25.965 |
0,00%
|
3,46
|
3,417
|
3,65
|
3,60
|
24/01/2024 |
21.715 |
6,51%
|
3,46
|
3,415
|
3,65
|
3,60
|
23/01/2024 |
16.712 |
-2,03%
|
3,34
|
3,34
|
3,4899
|
3,38
|
22/01/2024 |
20.229 |
-2,82%
|
3,61
|
3,3854
|
3,61
|
3,45
|
19/01/2024 |
17.819 |
1,43%
|
3,39
|
3,46
|
3,67
|
3,55
|
18/01/2024 |
32.863 |
3,86%
|
3,39
|
3,3301
|
3,5039
|
3,50
|
17/01/2024 |
89.603 |
-7,08%
|
3,72
|
3,1902
|
3,72
|
3,345
|
16/01/2024 |
119.324 |
7,78%
|
2,99
|
3,42
|
3,8399
|
3,60
|
15/01/2024 |
77.221 |
12,08%
|
2,99
|
2,99
|
3,49
|
3,34
|
12/01/2024 |
77.221 |
12,08%
|
2,99
|
2,99
|
3,49
|
3,34
|
11/01/2024 |
30.352 |
0,63%
|
3,07
|
2,85
|
3,07
|
3,0188
|
10/01/2024 |
71.270 |
2,05%
|
2,73
|
2,868
|
3,0899
|
2,99
|
09/01/2024 |
51.009 |
5,65%
|
2,73
|
2,80
|
3,00
|
2,99
|
08/01/2024 |
27.353 |
3,29%
|
2,73
|
2,7301
|
2,87
|
2,83
|
05/01/2024 |
28.867 |
-3,00%
|
2,77
|
2,7208
|
2,80
|
2,75
|
04/01/2024 |
8.455 |
1,42%
|
2,80
|
2,7243
|
2,8461
|
2,85
|
03/01/2024 |
23.596 |
-0,71%
|
2,78
|
2,71
|
2,87
|
2,81
|
02/01/2024 |
23.416 |
1,81%
|
2,78
|
2,65
|
2,8252
|
2,82
|
29/12/2023 |
41.430 |
-1,42%
|
2,78
|
2,62
|
2,8235
|
2,77
|
28/12/2023 |
13.209 |
-1,06%
|
2,90
|
2,7584
|
2,95
|
2,81
|
27/12/2023 |
35.956 |
-6,36%
|
2,81
|
2,80
|
2,9422
|
2,80
|
26/12/2023 |
31.422 |
7,55%
|
2,81
|
2,71
|
3,03
|
2,99
|
22/12/2023 |
18.887 |
2,39%
|
2,56
|
2,60
|
2,82
|
2,7851
|
21/12/2023 |
39.216 |
6,25%
|
2,56
|
2,56
|
2,72
|
2,72
|
20/12/2023 |
28.608 |
-0,78%
|
2,58
|
2,55
|
2,76
|
2,56
|
19/12/2023 |
12.818 |
0,00%
|
2,56
|
2,595
|
2,6414
|
2,60
|
18/12/2023 |
10.853 |
-0,76%
|
2,58
|
2,56
|
2,63
|
2,60
|
15/12/2023 |
15.438 |
-3,02%
|
2,58
|
2,58
|
2,6999
|
2,57
|
14/12/2023 |
56.094 |
2,75%
|
2,43
|
2,43
|
2,86
|
2,62
|
13/12/2023 |
10.888 |
2,82%
|
2,50
|
2,42
|
2,57
|
2,55
|
12/12/2023 |
16.271 |
-2,36%
|
2,52
|
2,3887
|
2,61
|
2,48
|
11/12/2023 |
14.833 |
-1,55%
|
2,63
|
2,41
|
2,63
|
2,54
|
08/12/2023 |
12.246 |
1,98%
|
2,55
|
2,425
|
2,58
|
2,58
|
07/12/2023 |
8.811 |
3,69%
|
2,44
|
2,43
|
2,55
|
2,53
|
06/12/2023 |
32.506 |
2,83%
|
2,50
|
2,35
|
2,55
|
2,5399
|
05/12/2023 |
30.615 |
-2,78%
|
2,56
|
2,36
|
2,56
|
2,45
|
04/12/2023 |
30.244 |
-2,70%
|
2,58
|
2,51
|
2,64
|
2,52
|
01/12/2023 |
53.724 |
5,26%
|
2,47
|
2,47
|
2,61
|
2,60
|
30/11/2023 |
61.754 |
2,92%
|
2,46
|
2,42
|
2,70
|
2,47
|
29/11/2023 |
45.295 |
13,27%
|
2,17
|
2,12
|
2,4704
|
2,39
|
28/11/2023 |
52.047 |
-7,08%
|
2,76
|
2,10
|
2,2682
|
2,10
|
27/11/2023 |
88.033 |
-6,22%
|
2,76
|
2,142
|
2,4251
|
2,26
|
24/11/2023 |
17.689 |
-6,50%
|
2,76
|
2,35
|
2,53
|
2,30
|
23/11/2023 |
37.234 |
-1,56%
|
2,76
|
2,44
|
2,61
|
2,53
|
22/11/2023 |
36.426 |
-4,28%
|
2,76
|
2,44
|
2,61
|
2,46
|
21/11/2023 |
86.778 |
-10,14%
|
2,76
|
2,46
|
2,90
|
2,57
|
20/11/2023 |
189.964 |
-12,81%
|
2,98
|
2,6818
|
3,064
|
2,86
|
17/11/2023 |
58.303 |
1,55%
|
3,49
|
3,17
|
3,49
|
3,28
|
16/11/2023 |
43.541 |
-2,66%
|
3,48
|
3,0002
|
3,48
|
3,30
|
15/11/2023 |
34.778 |
8,41%
|
3,11
|
3,1065
|
3,55
|
3,35
|
14/11/2023 |
41.768 |
4,75%
|
2,97
|
2,92
|
3,11
|
3,09
|
13/11/2023 |
41.969 |
5,00%
|
2,90
|
2,88
|
2,99
|
2,94
|
10/11/2023 |
30.161 |
-5,41%
|
2,89
|
2,80
|
2,962
|
2,80
|
09/11/2023 |
12.149 |
-3,91%
|
3,00
|
2,91
|
3,10
|
2,95
|
08/11/2023 |
39.591 |
6,23%
|
2,97
|
2,84
|
3,10
|
3,07
|
07/11/2023 |
16.080 |
-2,03%
|
2,76
|
2,90
|
3,033
|
2,89
|
06/11/2023 |
43.386 |
2,08%
|
2,76
|
2,71
|
3,11
|
2,95
|
03/11/2023 |
30.013 |
2,85%
|
2,81
|
2,71
|
2,89
|
2,89
|
02/11/2023 |
15.372 |
0,00%
|
2,71
|
2,77
|
2,90
|
2,79
|
01/11/2023 |
8.087 |
1,85%
|
2,71
|
2,719
|
2,77
|
2,76
|
31/10/2023 |
17.684 |
2,65%
|
2,63
|
2,64
|
2,7886
|
2,71
|
30/10/2023 |
18.341 |
0,38%
|
2,66
|
2,5802
|
2,6699
|
2,64
|
27/10/2023 |
13.560 |
0,19%
|
2,62
|
2,58
|
2,6699
|
2,615
|
26/10/2023 |
27.853 |
0,39%
|
2,58
|
2,55
|
2,64
|
2,61
|
25/10/2023 |
15.257 |
2,35%
|
2,58
|
2,58
|
2,68
|
2,61
|
24/10/2023 |
10.452 |
-0,78%
|
2,64
|
2,56
|
2,62
|
2,56
|
23/10/2023 |
13.828 |
-1,90%
|
2,64
|
2,55
|
2,643
|
2,58
|
20/10/2023 |
8.524 |
0,00%
|
2,61
|
2,58
|
2,6433
|
2,63
|
19/10/2023 |
11.118 |
0,00%
|
2,76
|
2,61
|
2,71
|
2,64
|
18/10/2023 |
13.318 |
-4,69%
|
2,76
|
2,61
|
2,7514
|
2,64
|
17/10/2023 |
11.355 |
2,23%
|
2,71
|
2,71
|
2,8017
|
2,75
|
16/10/2023 |
14.710 |
-1,83%
|
2,98
|
2,66
|
2,74
|
2,69
|
13/10/2023 |
29.565 |
-4,86%
|
2,98
|
2,75
|
2,98
|
2,74
|
12/10/2023 |
27.068 |
5,80%
|
2,78
|
2,68
|
2,90
|
2,92
|
11/10/2023 |
39.160 |
3,76%
|
2,67
|
2,6192
|
2,86
|
2,76
|
10/10/2023 |
85.795 |
-1,12%
|
2,83
|
2,56
|
2,7658
|
2,66
|