Greenland Technologies Holding Corp (GTEC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	64.767	-5,57%	2,83	2,655	2,9099	2,67
06/10/2023	29.450	-0,09%	2,76	2,75	2,92	2,8275
05/10/2023	36.550	-4,39%	2,97	2,73	3,00	2,83
04/10/2023	64.965	2,42%	3,00	2,85	2,96	2,96
03/10/2023	54.844	-3,83%	3,00	2,85	3,0389	2,89
02/10/2023	53.020	-3,69%	3,55	3,00	3,21	3,005
29/09/2023	123.483	-7,42%	3,55	3,00	3,38	3,12
28/09/2023	59.331	-6,39%	3,47	3,30	3,588	3,37
27/09/2023	134.990	4,32%	3,47	3,45	3,80	3,62
26/09/2023	35.360	0,58%	3,38	3,45	3,4887	3,47
25/09/2023	90.899	-3,09%	3,38	3,36	3,6239	3,45
22/09/2023	88.539	10,59%	3,35	3,26	3,55	3,55
21/09/2023	81.209	-6,41%	3,32	3,24	3,428	3,21
20/09/2023	104.980	-8,04%	3,66	3,33	3,66	3,43
19/09/2023	144.779	-9,09%	3,81	3,48	4,03	3,70
18/09/2023	379.369	8,53%	3,81	3,76	4,225	4,07
15/09/2023	513.047	28,43%	3,13	2,71	3,85	3,75
14/09/2023	314.616	-7,60%	3,82	2,82	3,3709	2,92
13/09/2023	233.577	-21,20%	3,82	3,01	3,98	3,16
12/09/2023	229.254	3,09%	4,54	3,78	4,24	4,01
11/09/2023	326.570	-13,56%	4,54	3,60	4,54	3,89
08/09/2023	325.677	4,41%	4,35	4,00	4,6485	4,50
07/09/2023	869.420	-10,10%	4,37	4,03	5,10	4,45
06/09/2023	1.190.552	26,05%	3,90	3,85	5,25	4,79
05/09/2023	598.596	10,79%	3,45	3,44	4,03	3,80
04/09/2023	579.276	21,63%	2,96	2,86	3,50	3,43
01/09/2023	579.276	21,63%	2,96	2,86	3,50	3,43
31/08/2023	489.363	4,06%	2,60	2,57	3,00	2,82
30/08/2023	1.479.763	53,18%	1,70	1,70	2,76	2,65
29/08/2023	21.290	1,77%	1,70	1,70	1,73	1,73
28/08/2023	39.690	-1,16%	1,71	1,66	1,71	1,6803
25/08/2023	24.305	0,59%	1,68	1,68	1,71	1,70
24/08/2023	64.060	1,20%	1,67	1,64	1,69	1,69
23/08/2023	36.236	-1,18%	1,72	1,63	1,72	1,67
22/08/2023	68.471	-1,75%	1,75	1,68	1,7305	1,68
21/08/2023	160.773	8,23%	1,70	1,66	1,72	1,71
18/08/2023	35.786	3,27%	1,61	1,55	1,65	1,58
17/08/2023	44.151	-5,56%	1,61	1,5173	1,65	1,53
16/08/2023	11.088	0,62%	1,61	1,5901	1,6423	1,62
15/08/2023	13.825	0,63%	1,59	1,5697	1,62	1,61
14/08/2023	50.098	-3,61%	1,65	1,57	1,67	1,60
11/08/2023	25.372	-1,78%	1,65	1,6401	1,69	1,66
10/08/2023	2.045	1,81%	1,67	1,6476	1,689	1,69
09/08/2023	5.154	-1,19%	1,67	1,6607	1,68	1,66
08/08/2023	7.786	-0,59%	1,62	1,66	1,72	1,68
07/08/2023	36.795	1,20%	1,62	1,6478	1,80	1,69
04/08/2023	7.579	-1,77%	1,62	1,65	1,6602	1,67
03/08/2023	6.945	0,59%	1,62	1,6201	1,70	1,70
02/08/2023	10.838	0,60%	1,69	1,62	1,67	1,67
01/08/2023	6.326	-0,60%	1,69	1,6401	1,69	1,66
31/07/2023	11.030	1,19%	1,73	1,65	1,73	1,70
28/07/2023	29.525	1,82%	1,66	1,66	1,72	1,68
27/07/2023	3.198	-2,96%	1,66	1,6401	1,685	1,64
26/07/2023	14.042	0,60%	1,70	1,6501	1,72	1,69
25/07/2023	6.638	0,60%	1,70	1,65	1,70	1,68
24/07/2023	16.517	0,60%	1,71	1,6401	1,70	1,67
21/07/2023	14.750	-2,35%	1,71	1,62	1,72	1,66
20/07/2023	12.586	0,00%	1,70	1,6601	1,715	1,70
19/07/2023	11.856	0,59%	1,73	1,64	1,73	1,70
18/07/2023	28.969	-0,59%	1,68	1,68	1,74	1,69
17/07/2023	24.756	4,29%	1,65	1,63	1,70	1,70
14/07/2023	7.583	-4,12%	1,63	1,63	1,70	1,63
13/07/2023	12.942	1,19%	1,65	1,65	1,74	1,70
12/07/2023	15.870	-2,21%	1,66	1,66	1,79	1,6624
11/07/2023	3.423	1,80%	1,66	1,66	1,7148	1,70
10/07/2023	7.266	0,00%	1,73	1,64	1,7099	1,67
07/07/2023	10.649	3,73%	1,62	1,6439	1,70	1,67
06/07/2023	6.877	1,81%	1,62	1,61	1,69	1,69
05/07/2023	13.404	-2,35%	1,71	1,64	1,72	1,66
04/07/2023	7.087	2,38%	1,72	1,651	1,70	1,72
03/07/2023	7.086	1,19%	1,72	1,651	1,70	1,70
30/06/2023	10.585	1,82%	1,72	1,63	1,7399	1,68
29/06/2023	11.596	1,23%	1,63	1,61	1,66	1,65
28/06/2023	6.568	1,24%	1,62	1,60	1,698	1,63
27/06/2023	15.488	-3,01%	1,62	1,60	1,68	1,61
26/06/2023	19.268	-5,14%	1,75	1,65	1,75	1,66
23/06/2023	21.750	-6,42%	1,86	1,72	1,83	1,75
22/06/2023	9.016	-0,54%	1,86	1,83	1,8699	1,85
21/06/2023	6.512	0,00%	1,89	1,83	1,89	1,89
20/06/2023	22.163	3,85%	1,82	1,7701	1,90	1,89
19/06/2023	17.108	1,68%	1,77	1,7508	1,82	1,82
16/06/2023	17.108	1,68%	1,77	1,7508	1,82	1,82
15/06/2023	17.210	2,87%	1,82	1,7201	1,80	1,79
14/06/2023	11.569	1,14%	1,82	1,70	1,82	1,77
13/06/2023	41.546	1,74%	1,78	1,72	1,82	1,75
12/06/2023	5.642	-3,91%	1,78	1,74	1,81	1,72
09/06/2023	29.264	3,47%	1,75	1,71	1,81	1,79
08/06/2023	11.910	-3,89%	1,83	1,72	1,83	1,73
07/06/2023	31.007	1,70%	1,78	1,75	1,82	1,80
06/06/2023	34.816	-4,32%	1,81	1,74	1,8399	1,77
05/06/2023	36.591	0,54%	1,84	1,77	1,88	1,85
02/06/2023	24.393	2,79%	1,78	1,77	1,90	1,84
01/06/2023	16.286	1,13%	1,78	1,75	1,79	1,79
31/05/2023	39.721	-5,46%	1,79	1,72	1,83	1,74
30/05/2023	39.721	-5,46%	1,79	1,72	1,83	1,73
29/05/2023	185.147	-3,18%	1,95	1,6001	1,95	1,83
26/05/2023	185.147	-3,18%	1,95	1,6001	1,95	1,83
25/05/2023	256.905	3,28%	1,68	1,6328	1,97	1,89
24/05/2023	409.837	19,48%	1,68	1,615	1,86	1,84
23/05/2023	108.401	1,32%	1,52	1,43	1,59	1,54