Greenland Technologies Holding Corp (GTEC)
Exportar para Excel
| << < 1 2 3 4 |
| 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
|
| 17/02/2025 |
0 |
-11,57%
|
2,20
|
1,95
|
2,17
|
1,95
|
| 14/02/2025 |
160.703 |
-11,57%
|
2,20
|
1,95
|
2,17
|
1,95
|
| 13/02/2025 |
70.567 |
-3,14%
|
2,20
|
2,09
|
2,23
|
2,16
|
| 12/02/2025 |
40.216 |
-2,22%
|
2,20
|
2,16
|
2,275
|
2,23
|
| 11/02/2025 |
69.660 |
0,00%
|
2,50
|
2,21
|
2,295
|
2,25
|
| 10/02/2025 |
270.159 |
-6,64%
|
2,50
|
2,20
|
2,5344
|
2,25
|
| 07/02/2025 |
123.768 |
1,26%
|
2,49
|
2,31
|
2,50
|
2,41
|
| 06/02/2025 |
94.662 |
1,28%
|
2,29
|
2,31
|
2,44
|
2,38
|
| 05/02/2025 |
64.217 |
3,52%
|
2,29
|
2,28
|
2,43
|
2,35
|
| 04/02/2025 |
59.404 |
-4,27%
|
2,36
|
2,2301
|
2,38
|
2,27
|
| 03/02/2025 |
65.836 |
-2,91%
|
2,35
|
2,27
|
2,41
|
2,34
|
| 31/01/2025 |
116.725 |
-6,95%
|
2,61
|
2,38
|
2,62
|
2,41
|
| 30/01/2025 |
248.800 |
8,82%
|
2,57
|
2,45
|
2,77
|
2,59
|
| 29/01/2025 |
87.032 |
0,42%
|
2,57
|
2,33
|
2,5655
|
2,38
|
| 28/01/2025 |
128.090 |
-8,11%
|
2,57
|
2,37
|
2,66
|
2,37
|
| 27/01/2025 |
151.010 |
-3,36%
|
2,68
|
2,56
|
2,92
|
2,59
|
| 24/01/2025 |
233.050 |
-2,19%
|
2,30
|
2,37
|
2,74
|
2,68
|
| 23/01/2025 |
654.565 |
13,22%
|
2,30
|
2,50
|
2,88
|
2,74
|
| 22/01/2025 |
163.366 |
-2,42%
|
2,30
|
2,33
|
2,50
|
2,42
|
| 21/01/2025 |
495.186 |
9,25%
|
2,30
|
2,30
|
2,81
|
2,48
|
| 20/01/2025 |
0 |
3,65%
|
2,29
|
1,99
|
2,29
|
2,27
|
| 17/01/2025 |
291.164 |
3,65%
|
2,29
|
1,99
|
2,29
|
2,27
|
| 16/01/2025 |
1.921.969 |
15,08%
|
1,83
|
1,98
|
2,48
|
2,19
|
| 15/01/2025 |
19.121 |
1,08%
|
1,83
|
1,80
|
1,87
|
1,87
|
| 14/01/2025 |
14.494 |
2,50%
|
1,83
|
1,80
|
1,89
|
1,85
|
| 13/01/2025 |
45.140 |
-4,26%
|
2,05
|
1,75
|
1,9099
|
1,80
|
| 09/01/2025 |
122.177 |
-7,32%
|
2,05
|
1,88
|
2,06
|
1,88
|
| 08/01/2025 |
120.305 |
-6,34%
|
2,05
|
1,88
|
2,06
|
1,92
|
| 07/01/2025 |
42.236 |
0,49%
|
2,07
|
2,03
|
2,149
|
2,05
|
| 06/01/2025 |
110.597 |
3,02%
|
2,02
|
1,97
|
2,06
|
2,04
|
| 03/01/2025 |
11.586 |
1,02%
|
1,90
|
1,96
|
2,0239
|
1,99
|
| 02/01/2025 |
34.055 |
1,55%
|
1,90
|
1,93
|
2,00
|
1,97
|
| 31/12/2024 |
0 |
0,52%
|
1,90
|
1,90
|
1,95
|
1,94
|
| 30/12/2024 |
335.016 |
-4,93%
|
1,96
|
1,8908
|
2,14
|
1,94
|
| 27/12/2024 |
31.301 |
4,10%
|
1,96
|
1,96
|
2,08
|
2,03
|
| 26/12/2024 |
58.184 |
-2,01%
|
2,01
|
1,89
|
2,015
|
1,95
|
| 24/12/2024 |
0 |
2,58%
|
2,06
|
1,92
|
2,03
|
1,99
|
| 23/12/2024 |
43.964 |
4,28%
|
2,06
|
1,78
|
1,95
|
1,94
|
| 20/12/2024 |
109.060 |
1,62%
|
2,06
|
1,76
|
1,88
|
1,87
|
| 19/12/2024 |
126.042 |
-7,73%
|
2,06
|
1,82
|
2,04
|
1,85
|
| 18/12/2024 |
0 |
-2,68%
|
2,06
|
2,00
|
2,12
|
2,005
|
| 17/12/2024 |
61.794 |
0,24%
|
2,06
|
2,0193
|
2,15
|
2,055
|
| 16/12/2024 |
81.252 |
-1,91%
|
2,06
|
2,01
|
2,08
|
2,05
|
| 13/12/2024 |
47.938 |
-1,42%
|
2,06
|
2,07
|
2,125
|
2,09
|
| 12/12/2024 |
156.508 |
-0,47%
|
2,06
|
2,06
|
2,2179
|
2,12
|
| 11/12/2024 |
26.618 |
-0,94%
|
2,15
|
2,085
|
2,15
|
2,12
|
| 10/12/2024 |
21.209 |
-0,93%
|
2,12
|
2,085
|
2,14
|
2,14
|
| 09/12/2024 |
116.418 |
2,63%
|
2,12
|
2,00
|
2,18
|
2,15
|
| 06/12/2024 |
78.925 |
2,96%
|
2,01
|
1,98
|
2,12
|
2,09
|
| 05/12/2024 |
79.608 |
-3,79%
|
2,09
|
1,92
|
2,09
|
2,03
|
| 04/12/2024 |
68.903 |
-1,40%
|
2,13
|
2,04
|
2,18
|
2,11
|
| 03/12/2024 |
43.216 |
-0,93%
|
2,16
|
2,10
|
2,18
|
2,14
|
| 02/12/2024 |
59.605 |
-1,15%
|
2,18
|
2,0906
|
2,23
|
2,16
|
| 29/11/2024 |
36.359 |
7,84%
|
2,0407
|
2,01
|
2,22
|
2,18
|
| 27/11/2024 |
63.988 |
-5,56%
|
2,06
|
2,01
|
2,19
|
2,04
|
