Greenland Technologies Holding Corp (GTEC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	344.383	4,83%	1,59	1,41	1,62	1,52
19/05/2023	1.148.525	7,58%	1,59	1,42	1,74	1,42
18/05/2023	23.198	4,76%	1,26	1,2501	1,32	1,32
17/05/2023	22.327	-1,56%	1,29	1,25	1,3073	1,26
16/05/2023	23.329	8,48%	1,25	1,225	1,2917	1,28
15/05/2023	26.892	-1,67%	1,19	1,13	1,21	1,18
12/05/2023	26.676	-4,00%	1,25	1,19	1,25	1,20
11/05/2023	38.203	-0,79%	1,30	1,21	1,30	1,25
10/05/2023	70.293	3,28%	1,22	1,17	1,27	1,26
09/05/2023	327.159	-5,43%	1,34	1,1301	1,34	1,22
08/05/2023	1.566.430	11,67%	1,38	1,28	1,77	1,34
05/05/2023	61.505	-0,77%	1,37	1,19	1,4058	1,29
04/05/2023	37.158	-2,16%	1,41	1,30	1,43	1,36
03/05/2023	183.674	-6,16%	1,47	1,29	1,661	1,37
02/05/2023	45.977	0,00%	1,45	1,40	1,53	1,46
01/05/2023	16.021	1,38%	1,46	1,43	1,5498	1,47
28/04/2023	2.446	1,39%	1,51	1,41	1,51	1,46
27/04/2023	10.525	0,70%	1,39	1,35	1,4597	1,44
26/04/2023	7.654	0,70%	1,48	1,40	1,43	1,43
25/04/2023	6.101	0,69%	1,45	1,40	1,52	1,47
24/04/2023	7.343	-0,65%	1,51	1,45	1,52	1,52
21/04/2023	12.734	1,27%	1,58	1,46	1,5995	1,59
20/04/2023	4.598	1,95%	1,54	1,50	1,585	1,57
19/04/2023	4.361	-3,15%	1,62	1,50	1,59	1,54
18/04/2023	11.062	0,63%	1,60	1,57	1,60	1,59
17/04/2023	8.022	3,95%	1,51	1,51	1,58	1,58
14/04/2023	5.230	-0,65%	1,56	1,4901	1,56	1,52
13/04/2023	7.448	-0,65%	1,54	1,46	1,58	1,53
12/04/2023	11.259	2,67%	1,50	1,45	1,56	1,54
11/04/2023	6.932	-1,96%	1,58	1,45	1,54	1,50
10/04/2023	13.168	-0,65%	1,52	1,48	1,56	1,53
06/04/2023	6.814	-0,65%	1,59	1,49	1,59	1,54
05/04/2023	8.174	-2,52%	1,59	1,50	1,60	1,55
04/04/2023	17.633	-0,63%	1,62	1,50	1,63	1,59
03/04/2023	17.339	0,63%	1,62	1,54	1,63	1,60
31/03/2023	14.535	0,63%	1,56	1,56	1,63	1,59
30/03/2023	34.891	-7,06%	1,66	1,50	1,73	1,58
29/03/2023	9.120	1,19%	1,73	1,66	1,8158	1,70
28/03/2023	13.744	-2,33%	1,70	1,66	1,80	1,68
27/03/2023	6.444	-1,71%	1,73	1,6801	1,75	1,72
24/03/2023	6.614	4,79%	1,65	1,65	1,79	1,75
23/03/2023	9.013	-1,18%	1,66	1,65	1,76	1,67
22/03/2023	6.018	-3,98%	1,85	1,67	1,85	1,69
21/03/2023	49.783	5,39%	1,67	1,64	1,83	1,76
20/03/2023	18.313	-4,02%	1,74	1,60	1,83	1,67
17/03/2023	10.814	-2,25%	1,78	1,73	1,8299	1,74
16/03/2023	21.680	-1,11%	1,75	1,7295	1,85	1,78
15/03/2023	17.270	-1,10%	1,80	1,75	1,8899	1,80
14/03/2023	10.900	-1,09%	1,85	1,78	1,90	1,82
13/03/2023	20.040	-3,16%	1,93	1,80	1,99	1,84
10/03/2023	10.084	-2,06%	1,91	1,80	1,91	1,90
09/03/2023	13.491	-0,51%	2,10	1,89	2,10	1,94
08/03/2023	20.073	-3,94%	2,03	1,95	2,14	1,95
07/03/2023	21.476	0,00%	2,14	2,00	2,1379	2,03
06/03/2023	10.540	1,96%	2,05	2,00	2,18	2,08
03/03/2023	14.928	2,80%	2,17	2,05	2,1747	2,20
02/03/2023	8.575	-1,84%	2,17	2,02	2,175	2,14
01/03/2023	10.911	0,46%	2,15	2,04	2,19	2,18
28/02/2023	24.214	4,33%	2,05	2,09	2,21	2,17
27/02/2023	6.777	-1,42%	2,16	2,01	2,0836	2,08
24/02/2023	15.651	-5,38%	2,23	2,06	2,23	2,11
23/02/2023	61.043	5,69%	2,09	2,00	2,2944	2,23
22/02/2023	17.576	-2,77%	2,14	2,03	2,1699	2,11
21/02/2023	17.578	-1,36%	2,19	2,06	2,19	2,17
20/02/2023	7.740	-1,30%	2,33	2,22	2,32	2,27
17/02/2023	7.740	-1,30%	2,33	2,22	2,32	2,27
16/02/2023	6.109	0,88%	2,28	2,20	2,36	2,30
15/02/2023	17.542	-5,00%	2,30	2,2473	2,385	2,28
14/02/2023	17.435	1,27%	2,34	2,25	2,46	2,40
13/02/2023	16.450	-1,66%	2,44	2,21	2,47	2,37
10/02/2023	5.230	3,32%	2,40	2,34	2,50	2,49
09/02/2023	15.420	-4,74%	2,50	2,38	2,56	2,41
08/02/2023	15.010	2,78%	2,63	2,45	2,63	2,59
07/02/2023	17.100	-0,79%	2,55	2,42	2,59	2,52
06/02/2023	8.619	-0,39%	2,55	2,40	2,5965	2,54
03/02/2023	14.109	0,79%	2,52	2,48	2,6399	2,55
02/02/2023	49.192	5,24%	2,49	2,38	2,61	2,61
01/02/2023	15.141	0,81%	2,48	2,33	2,4973	2,50
31/01/2023	15.938	0,81%	2,46	2,3401	2,50	2,48
30/01/2023	57.534	6,96%	2,50	2,29	2,51	2,46
27/01/2023	12.988	-1,29%	2,33	2,25	2,32	2,30
26/01/2023	12.675	1,75%	2,38	2,13	2,38	2,33
25/01/2023	27.167	-4,17%	2,37	2,25	2,42	2,30
24/01/2023	16.499	-4,76%	2,50	2,35	2,6289	2,40
23/01/2023	15.519	-1,18%	2,46	2,46	2,65	2,52
20/01/2023	8.613	4,51%	2,46	2,40	2,565	2,55
19/01/2023	33.956	-1,22%	2,56	2,38	2,5695	2,44
18/01/2023	9.396	-5,00%	2,61	2,42	2,60	2,47
17/01/2023	11.611	1,96%	2,53	2,46	2,65	2,60
16/01/2023	5.195	2,82%	2,53	2,44	2,585	2,55
13/01/2023	5.195	2,82%	2,53	2,44	2,585	2,55
12/01/2023	14.087	-3,50%	2,60	2,38	2,56	2,48
11/01/2023	10.537	4,47%	2,51	2,39	2,60	2,57
10/01/2023	26.262	0,41%	2,38	2,38	2,50	2,46
09/01/2023	18.273	5,60%	2,35	2,1115	2,49	2,45
06/01/2023	22.912	9,95%	2,14	2,03	2,34	2,32
05/01/2023	21.312	-1,40%	2,08	2,00	2,18	2,11
04/01/2023	26.708	7,00%	2,03	2,00	2,19	2,14
03/01/2023	21.016	-7,83%	2,24	1,99	2,35	2,00
02/01/2023	19.467	0,00%	2,09	2,08	2,22	2,17