Greenland Technologies Holding Corp (GTEC)
Exportar para Excel
| << < 1 2 3 4 > |
| 12/09/2025 |
68.262 |
-0,47%
|
1,3589
|
1,331
|
1,39
|
1,36
|
| 11/09/2025 |
42.657 |
3,88%
|
1,3092
|
1,29
|
1,35
|
1,35
|
| 10/09/2025 |
26.334 |
2,35%
|
1,28
|
1,27
|
1,32
|
1,29
|
| 09/09/2025 |
51.707 |
0,39%
|
1,3001
|
1,25
|
1,3001
|
1,27
|
| 08/09/2025 |
91.019 |
-0,78%
|
1,36
|
1,26
|
1,36
|
1,27
|
| 05/09/2025 |
100.050 |
-3,01%
|
1,31
|
1,26
|
1,33
|
1,28
|
| 04/09/2025 |
23.588 |
0,76%
|
1,32
|
1,30
|
1,37
|
1,33
|
| 03/09/2025 |
64.090 |
0,00%
|
1,35
|
1,30
|
1,35
|
1,32
|
| 02/09/2025 |
162.284 |
-4,32%
|
1,33
|
1,31
|
1,37
|
1,33
|
| 29/08/2025 |
43.855 |
-1,42%
|
1,42
|
1,37
|
1,42
|
1,39
|
| 28/08/2025 |
52.455 |
-0,70%
|
1,42
|
1,3734
|
1,47
|
1,41
|
| 27/08/2025 |
49.510 |
3,65%
|
1,3785
|
1,3424
|
1,42
|
1,42
|
| 26/08/2025 |
64.043 |
-0,76%
|
1,39
|
1,3278
|
1,39
|
1,37
|
| 25/08/2025 |
83.419 |
-0,06%
|
1,35
|
1,35
|
1,42
|
1,39
|
| 22/08/2025 |
114.787 |
7,47%
|
1,30
|
1,2748
|
1,42
|
1,39
|
| 21/08/2025 |
77.038 |
5,74%
|
1,22
|
1,22
|
1,2997
|
1,29
|
| 20/08/2025 |
68.187 |
-2,38%
|
1,29
|
1,21
|
1,29
|
1,22
|
| 19/08/2025 |
327.412 |
5,00%
|
1,2001
|
1,20
|
1,322
|
1,26
|
| 18/08/2025 |
529.931 |
-5,51%
|
1,30
|
1,14
|
1,31
|
1,20
|
| 15/08/2025 |
110.766 |
-6,62%
|
1,34
|
1,26
|
1,34
|
1,27
|
| 14/08/2025 |
216.336 |
0,00%
|
1,1793
|
1,1793
|
1,38
|
1,36
|
| 13/08/2025 |
468.741 |
-4,23%
|
1,4995
|
1,31
|
1,50
|
1,36
|
| 12/08/2025 |
464.017 |
-5,02%
|
1,5099
|
1,38
|
1,57
|
1,42
|
| 11/08/2025 |
238.594 |
-3,23%
|
1,5501
|
1,43
|
1,58
|
1,50
|
| 08/08/2025 |
166.221 |
-1,90%
|
1,5789
|
1,48
|
1,64
|
1,55
|
| 07/08/2025 |
187.831 |
-1,86%
|
1,62
|
1,49
|
1,70
|
1,58
|
| 06/08/2025 |
165.437 |
2,55%
|
1,569
|
1,53
|
1,62
|
1,61
|
| 05/08/2025 |
192.722 |
-0,63%
|
1,66
|
1,51
|
1,66
|
1,57
|
| 04/08/2025 |
159.755 |
2,24%
|
1,65
|
1,515
|
1,658
|
1,60
|
| 01/08/2025 |
170.995 |
-8,24%
|
1,6801
|
1,52
|
1,72
|
1,56
|
| 31/07/2025 |
29.548 |
0,59%
|
1,69
|
1,68
|
1,735
|
1,70
|
| 30/07/2025 |
35.043 |
-2,22%
|
1,70
|
1,67
|
1,74
|
1,69
|
| 29/07/2025 |
40.884 |
-1,16%
|
1,80
|
1,67
|
1,80
|
1,71
|
| 28/07/2025 |
94.585 |
-3,35%
|
1,80
|
1,70
|
1,80
|
1,73
|
| 25/07/2025 |
119.213 |
-3,76%
|
1,90
|
1,7511
|
1,9199
|
1,79
|
| 24/07/2025 |
58.199 |
-2,11%
|
1,88
|
1,85
|
1,93
|
1,86
|
| 23/07/2025 |
53.855 |
1,60%
|
1,91
|
1,86
|
1,91
|
1,90
|
| 22/07/2025 |
37.857 |
-1,06%
|
1,98
|
1,862
|
1,98
|
1,87
|
| 21/07/2025 |
96.550 |
-3,08%
|
1,98
|
1,87
|
1,98
|
1,89
|
| 18/07/2025 |
35.018 |
-1,54%
|
1,95
|
1,9109
|
2,04
|
1,95
|
| 17/07/2025 |
25.888 |
2,56%
|
1,89
|
1,8837
|
2,00
|
2,00
|
| 16/07/2025 |
31.727 |
3,62%
|
1,89
|
1,87
|
1,957
|
1,95
|
| 15/07/2025 |
51.429 |
0,54%
|
1,91
|
1,86
|
1,92
|
1,88
|
| 14/07/2025 |
127.388 |
-2,09%
|
1,98
|
1,86
|
1,98
|
1,87
|
| 11/07/2025 |
87.721 |
-4,02%
|
2,00
|
1,87
|
2,0787
|
1,91
|
| 10/07/2025 |
125.472 |
0,00%
|
2,05
|
1,97
|
2,09
|
1,99
|
| 09/07/2025 |
205.279 |
1,53%
|
1,92
|
1,88
|
2,09
|
1,99
|
| 08/07/2025 |
144.996 |
1,03%
|
1,92
|
1,85
|
2,006
|
1,96
|
| 07/07/2025 |
71.631 |
-1,52%
|
1,98
|
1,88
|
2,006
|
1,94
|
| 04/07/2025 |
38.225 |
-3,38%
|
2,00
|
1,9517
|
2,04
|
1,97
|
| 03/07/2025 |
38.225 |
-3,38%
|
2,05
|
1,95
|
2,05
|
1,97
|
| 02/07/2025 |
55.484 |
0,50%
|
2,01
|
1,95
|
2,12
|
2,02
|
| 01/07/2025 |
58.624 |
0,52%
|
2,00
|
1,95
|
2,05
|
2,01
|
| 30/06/2025 |
75.474 |
-0,25%
|
2,00
|
1,95
|
2,05
|
1,99
|
| 27/06/2025 |
74.635 |
-5,10%
|
2,09
|
1,955
|
2,1269
|
1,98
|
| 26/06/2025 |
85.019 |
-0,24%
|
2,16
|
2,01
|
2,18
|
2,06
|
| 25/06/2025 |
97.141 |
-2,75%
|
2,17
|
2,08
|
2,2628
|
2,08
|
| 24/06/2025 |
108.016 |
0,00%
|
2,11
|
2,06
|
2,27
|
2,18
|
| 23/06/2025 |
235.615 |
4,31%
|
2,1274
|
2,06
|
2,20
|
2,18
|
| 20/06/2025 |
91.667 |
-0,95%
|
2,11
|
2,03
|
2,15
|
2,09
|
| 18/06/2025 |
38.121 |
-1,40%
|
2,09
|
2,055
|
2,16
|
2,11
|
| 17/06/2025 |
46.579 |
1,91%
|
2,05
|
2,001
|
2,16
|
2,14
|
| 16/06/2025 |
67.654 |
5,00%
|
2,00
|
2,00
|
2,11
|
2,10
|
| 13/06/2025 |
59.500 |
-4,31%
|
2,12
|
1,98
|
2,16
|
2,00
|
| 12/06/2025 |
54.543 |
-4,39%
|
2,10
|
2,07
|
2,18
|
2,09
|
| 11/06/2025 |
34.194 |
2,61%
|
2,10
|
2,0703
|
2,18
|
2,165
|
| 10/06/2025 |
50.386 |
0,96%
|
2,06
|
2,03
|
2,14
|
2,11
|
| 09/06/2025 |
95.868 |
1,46%
|
2,06
|
2,03
|
2,13
|
2,09
|
| 06/06/2025 |
51.298 |
2,49%
|
2,05
|
1,97
|
2,0996
|
2,06
|
| 05/06/2025 |
65.047 |
-0,50%
|
2,07
|
1,98
|
2,12
|
2,01
|
| 04/06/2025 |
87.536 |
-4,72%
|
2,01
|
1,985
|
2,12
|
2,02
|
| 03/06/2025 |
74.460 |
7,07%
|
1,95
|
1,90
|
2,12
|
2,12
|
| 02/06/2025 |
113.016 |
2,08%
|
1,9125
|
1,9125
|
2,02
|
1,98
|
| 30/05/2025 |
43.728 |
-2,97%
|
2,01
|
1,90
|
2,05
|
1,96
|
| 29/05/2025 |
52.986 |
1,00%
|
2,12
|
1,90
|
2,12
|
2,02
|
| 28/05/2025 |
60.850 |
-2,61%
|
2,10
|
1,97
|
2,12
|
2,00
|
| 27/05/2025 |
88.267 |
0,49%
|
2,06
|
2,03
|
2,12
|
2,07
|
| 23/05/2025 |
68.392 |
0,00%
|
1,98
|
1,92
|
2,1223
|
2,06
|
| 22/05/2025 |
68.632 |
4,04%
|
2,11
|
1,92
|
2,13
|
2,06
|
| 21/05/2025 |
97.208 |
-7,48%
|
2,25
|
1,92
|
2,255
|
1,98
|
| 20/05/2025 |
77.294 |
-5,31%
|
2,25
|
2,11
|
2,263
|
2,14
|
| 19/05/2025 |
76.330 |
0,00%
|
2,2499
|
2,18
|
2,263
|
2,26
|
| 16/05/2025 |
277.686 |
-4,60%
|
2,19
|
2,16
|
2,47
|
2,26
|
| 15/05/2025 |
385.907 |
12,15%
|
2,17
|
2,04
|
2,47
|
2,39
|
| 14/05/2025 |
169.423 |
0,00%
|
2,00
|
1,99
|
2,1999
|
2,14
|
| 13/05/2025 |
270.557 |
7,54%
|
2,01
|
1,89
|
2,1999
|
2,14
|
| 12/05/2025 |
62.802 |
3,11%
|
2,00
|
1,89
|
2,03
|
1,99
|
| 09/05/2025 |
57.744 |
0,52%
|
2,02
|
1,87
|
2,0288
|
1,93
|
| 08/05/2025 |
108.010 |
-5,42%
|
2,05
|
1,92
|
2,08
|
1,92
|
| 07/05/2025 |
154.727 |
-1,48%
|
2,09
|
1,9618
|
2,14
|
2,03
|
| 06/05/2025 |
116.079 |
-1,93%
|
1,92
|
1,92
|
2,14
|
2,03
|
| 05/05/2025 |
129.390 |
8,95%
|
1,86
|
1,86
|
2,10
|
2,07
|
| 02/05/2025 |
98.646 |
4,37%
|
2,05
|
1,78
|
2,06
|
1,90
|
| 01/05/2025 |
146.537 |
-6,63%
|
1,90
|
1,78
|
2,0799
|
1,83
|
| 30/04/2025 |
258.667 |
4,21%
|
1,66
|
1,56
|
2,02
|
1,96
|
| 29/04/2025 |
533.347 |
20,25%
|
1,66
|
1,56
|
1,91
|
1,90
|
| 28/04/2025 |
60.766 |
-4,82%
|
1,6881
|
1,56
|
1,6881
|
1,58
|
| 25/04/2025 |
163.687 |
7,90%
|
1,43
|
1,43
|
1,70
|
1,66
|
| 24/04/2025 |
120.476 |
6,25%
|
1,45
|
1,42
|
1,53
|
1,52
|
| 23/04/2025 |
34.564 |
2,12%
|
1,44
|
1,3598
|
1,49
|
1,44
|
