BiG | O banco que entende os seus valores.

Greenland Technologies Holding Corp (GTEC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
01/12/2025	356.032	-10,31%	1,07	0,92	1,07	0,9528
28/11/2025	56.338	2,89%	1,07	1,06	1,0943	1,07
26/11/2025	149.424	-4,59%	1,086	1,02	1,0861	1,04
25/11/2025	67.103	1,87%	1,02	1,02	1,0901	1,09
24/11/2025	195.295	2,89%	1,08	1,03	1,09	1,07
21/11/2025	201.501	-2,34%	1,0698	1,00	1,08	1,04
20/11/2025	222.638	-10,59%	1,21	1,055	1,21	1,07
19/11/2025	34.338	-2,12%	1,19	1,1501	1,22	1,18
18/11/2025	145.547	0,42%	1,17	1,15	1,22	1,19
17/11/2025	146.363	10,19%	1,12	1,12	1,22	1,18
14/11/2025	98.178	-5,26%	1,14	1,03	1,16	1,08
13/11/2025	242.387	-5,79%	1,27	1,11	1,27	1,14
12/11/2025	88.699	2,54%	1,2176	1,175	1,24	1,21
11/11/2025	299.861	8,26%	1,0902	1,07	1,19	1,18
10/11/2025	207.909	11,18%	1,0412	1,0001	1,0949	1,09
07/11/2025	152.410	5,18%	0,9598	0,9231	1,03	0,9804
06/11/2025	158.228	-7,83%	1,0174	0,92	1,0174	0,9332
05/11/2025	187.507	-7,43%	1,08	0,9811	1,09	1,02
04/11/2025	256.125	3,30%	1,0697	0,9698	1,10	1,09
03/11/2025	106.972	-8,26%	1,21	1,055	1,21	1,06
31/10/2025	78.762	-3,39%	1,1999	1,12	1,21	1,15
30/10/2025	38.726	-2,50%	1,19	1,17	1,21	1,18
29/10/2025	27.321	0,84%	1,2197	1,1801	1,22	1,20
28/10/2025	28.785	1,71%	1,17	1,17	1,1999	1,19
27/10/2025	80.910	-3,31%	1,21	1,17	1,22	1,17
24/10/2025	51.287	1,69%	1,16	1,16	1,23	1,21
23/10/2025	131.232	1,70%	1,18	1,15	1,20	1,185
22/10/2025	142.901	-4,07%	1,20	1,14	1,233	1,18
21/10/2025	45.509	0,00%	1,22	1,20	1,23	1,23
20/10/2025	71.543	1,65%	1,24	1,20	1,25	1,23
17/10/2025	58.410	-1,63%	1,23	1,20	1,23	1,21
16/10/2025	65.905	0,00%	1,25	1,22	1,2593	1,23
15/10/2025	105.554	-5,43%	1,2976	1,22	1,30	1,22
14/10/2025	234.301	2,40%	1,23	1,21	1,31	1,29
13/10/2025	122.131	2,46%	1,27	1,2303	1,2883	1,25
10/10/2025	61.388	-4,69%	1,28	1,21	1,28	1,22
09/10/2025	43.128	3,23%	1,25	1,24	1,29	1,28
08/10/2025	535.836	-6,06%	1,32	1,18	1,35	1,24
07/10/2025	44.952	-1,49%	1,35	1,30	1,35	1,32
06/10/2025	100.794	0,00%	1,34	1,3101	1,43	1,34
03/10/2025	53.871	-3,60%	1,38	1,3263	1,40	1,34
02/10/2025	55.027	2,96%	1,39	1,35	1,40	1,39
01/10/2025	55.766	2,27%	1,33	1,30	1,35	1,35
30/09/2025	56.899	3,96%	1,30	1,241	1,32	1,32
29/09/2025	129.590	-7,35%	1,35	1,26	1,37	1,26
26/09/2025	37.268	-0,01%	1,37	1,335	1,37	1,36
25/09/2025	139.022	-2,17%	1,37	1,34	1,3909	1,36
24/09/2025	71.185	-1,43%	1,4188	1,35	1,4188	1,38
23/09/2025	128.373	0,71%	1,3992	1,37	1,42	1,40
22/09/2025	113.664	-0,36%	1,3999	1,3201	1,40	1,39
19/09/2025	137.185	-0,36%	1,40	1,3672	1,4201	1,40
18/09/2025	279.520	2,92%	1,37	1,32	1,4191	1,40
17/09/2025	99.585	5,39%	1,30	1,30	1,39	1,37
16/09/2025	33.760	0,01%	1,34	1,29	1,34	1,30
15/09/2025	89.988	-2,57%	1,33	1,32	1,3699	1,32
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