Greenland Technologies Holding Corp (GTEC)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 22/04/2025 |
78.655 |
0,00%
|
1,46
|
1,3598
|
1,46
|
1,42
|
| 21/04/2025 |
52.688 |
-3,43%
|
1,4323
|
1,37
|
1,4996
|
1,42
|
| 17/04/2025 |
37.575 |
1,39%
|
1,53
|
1,402
|
1,56
|
1,46
|
| 16/04/2025 |
72.254 |
-7,69%
|
1,48
|
1,402
|
1,57
|
1,44
|
| 15/04/2025 |
36.941 |
4,70%
|
1,60
|
1,44
|
1,57
|
1,56
|
| 14/04/2025 |
67.759 |
-4,78%
|
1,60
|
1,44
|
1,62
|
1,49
|
| 11/04/2025 |
102.838 |
-1,88%
|
1,60
|
1,55
|
1,62
|
1,57
|
| 10/04/2025 |
66.098 |
3,23%
|
1,58
|
1,52
|
1,67
|
1,60
|
| 09/04/2025 |
259.595 |
-1,88%
|
1,53
|
1,53
|
1,6235
|
1,55
|
| 08/04/2025 |
88.909 |
-0,31%
|
1,72
|
1,5408
|
1,72
|
1,60
|
| 07/04/2025 |
158.780 |
-5,40%
|
1,61
|
1,50
|
1,6699
|
1,60
|
| 04/04/2025 |
140.954 |
-3,93%
|
1,68
|
1,5456
|
1,7699
|
1,71
|
| 03/04/2025 |
129.198 |
-5,26%
|
1,94
|
1,72
|
1,885
|
1,78
|
| 02/04/2025 |
253.720 |
-4,04%
|
1,69
|
1,88
|
2,0995
|
1,90
|
| 01/04/2025 |
825.768 |
13,14%
|
1,69
|
1,6611
|
2,15
|
1,98
|
| 31/03/2025 |
398.336 |
2,89%
|
1,57
|
1,57
|
1,84
|
1,75
|
| 28/03/2025 |
1.140.032 |
-20,72%
|
1,91
|
1,67
|
1,9259
|
1,73
|
| 27/03/2025 |
41.505.173 |
68,61%
|
2,28
|
1,97
|
2,58
|
2,17
|
| 26/03/2025 |
12.761 |
0,00%
|
1,29
|
1,29
|
1,33
|
1,29
|
| 25/03/2025 |
35.730 |
1,58%
|
1,28
|
1,26
|
1,3199
|
1,29
|
| 24/03/2025 |
23.238 |
0,79%
|
1,28
|
1,27
|
1,30
|
1,27
|
| 21/03/2025 |
24.268 |
1,59%
|
1,27
|
1,18
|
1,27
|
1,26
|
| 20/03/2025 |
59.092 |
-3,08%
|
1,28
|
1,25
|
1,3247
|
1,26
|
| 19/03/2025 |
10.245 |
-0,76%
|
1,31
|
1,29
|
1,33
|
1,30
|
| 18/03/2025 |
7.955 |
-0,67%
|
1,31
|
1,2762
|
1,3166
|
1,31
|
| 17/03/2025 |
117.408 |
-2,24%
|
1,30
|
1,28
|
1,3599
|
1,31
|
| 14/03/2025 |
19.123 |
6,35%
|
1,33
|
1,2908
|
1,34
|
1,34
|
| 13/03/2025 |
40.152 |
-5,26%
|
1,33
|
1,25
|
1,36
|
1,26
|
| 12/03/2025 |
40.015 |
-1,48%
|
1,38
|
1,30
|
1,38
|
1,33
|
| 11/03/2025 |
33.154 |
0,75%
|
1,30
|
1,28
|
1,3785
|
1,35
|
| 10/03/2025 |
107.943 |
-8,16%
|
1,43
|
1,30
|
1,4601
|
1,34
|
| 07/03/2025 |
20.797 |
-1,35%
|
1,54
|
1,4395
|
1,475
|
1,47
|
| 06/03/2025 |
46.293 |
-2,63%
|
1,54
|
1,43
|
1,545
|
1,48
|
| 05/03/2025 |
50.282 |
8,63%
|
1,33
|
1,39
|
1,53
|
1,52
|
| 04/03/2025 |
104.135 |
-0,71%
|
1,33
|
1,33
|
1,44
|
1,39
|
| 03/03/2025 |
150.787 |
6,87%
|
1,35
|
1,3101
|
1,4599
|
1,40
|
| 28/02/2025 |
290.843 |
-20,12%
|
1,63
|
1,26
|
1,62
|
1,31
|
| 27/02/2025 |
37.991 |
-2,96%
|
1,90
|
1,61
|
1,805
|
1,64
|
| 26/02/2025 |
59.718 |
3,05%
|
1,90
|
1,60
|
1,75
|
1,69
|
| 25/02/2025 |
202.247 |
-10,38%
|
1,90
|
1,60
|
1,855
|
1,64
|
| 24/02/2025 |
27.901 |
-0,44%
|
1,90
|
1,815
|
1,88
|
1,83
|
| 21/02/2025 |
90.433 |
-2,72%
|
1,90
|
1,81
|
1,9463
|
1,84
|
| 20/02/2025 |
23.770 |
-2,06%
|
1,99
|
1,90
|
1,96
|
1,91
|
| 19/02/2025 |
46.021 |
-2,51%
|
1,99
|
1,94
|
1,99
|
1,94
|
| 18/02/2025 |
96.246 |
2,05%
|
2,20
|
1,90
|
2,01
|
1,99
|
