BiG | O banco que entende os seus valores.

Garmin Ltd (GRMN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
28/02/2025	437.915	2,17%	228,05	224,23	229,48	228,93
27/02/2025	363.455	-1,26%	228,05	223,85	229,94	224,06
26/02/2025	320.803	0,39%	223,08	224,925	228,6115	226,92
25/02/2025	443.777	1,45%	226,68	222,25	226,72	226,04
24/02/2025	334.744	-0,77%	229,90	222,43	227,94	222,81
21/02/2025	477.571	-1,88%	230,17	222,45	230,14	224,53
20/02/2025	950.993	-5,34%	240,33	226,3625	240,63	229,01
19/02/2025	1.665.390	12,64%	237,88	229,33	246,40	241,93
18/02/2025	650.766	1,12%	213,84	209,695	215,02	214,78
17/02/2025	289.739	0,00%	211,12	210,06	213,69	212,62
14/02/2025	443.635	1,14%	210,47	209,32	213,73	212,52
13/02/2025	371.294	0,29%	207,12	206,86	210,51	210,23
12/02/2025	539.954	-0,92%	214,97	201,63	211,03	209,63
11/02/2025	386.507	-1,93%	214,97	209,80	215,75	211,57
10/02/2025	431.581	-0,89%	219,53	213,875	219,49	215,73
07/02/2025	314.433	-0,96%	219,83	216,938	223,33	217,67
06/02/2025	278.798	0,43%	219,04	216,58	219,94	219,78
05/02/2025	235.203	0,29%	219,04	214,48	220,52	218,85
04/02/2025	292.317	1,27%	216,025	215,75	218,64	218,22
03/02/2025	453.903	-0,17%	217,04	208,49	216,35	215,49
31/01/2025	257.854	-0,55%	217,38	215,40	219,69	215,85
30/01/2025	249.297	1,26%	213,70	213,235	218,4196	217,04
29/01/2025	366.099	-1,58%	215,91	212,88	218,025	214,34
28/01/2025	449.776	1,34%	214,59	214,46	220,43	217,78
27/01/2025	342.736	0,32%	214,85	213,12	215,7994	214,91
24/01/2025	222.413	-0,63%	214,80	213,71	215,3451	214,23
23/01/2025	375.965	-0,29%	217,76	212,1614	216,13	215,58
22/01/2025	223.326	-0,74%	217,76	215,29	218,2199	216,20
21/01/2025	354.646	0,98%	216,25	215,70	218,34	217,82
20/01/2025	319.512	0,00%	216,02	214,83	216,83	215,70
17/01/2025	280.035	0,53%	215,985	214,62	216,775	215,53
16/01/2025	223.716	0,52%	213,41	212,89	215,44	214,56
15/01/2025	319.502	0,56%	215,00	212,80	216,55	213,45
14/01/2025	336.049	1,84%	206,32	209,71	213,237	212,27
13/01/2025	399.550	-0,34%	209,00	205,44	208,54	208,44
09/01/2025	311.376	1,56%	208,02	207,75	211,63	209,16
08/01/2025	277.409	1,36%	208,045	207,75	211,63	211,14
07/01/2025	312.322	0,35%	208,045	207,575	211,50	208,55
06/01/2025	319.990	0,33%	205,53	206,90	210,48	207,83
03/01/2025	306.703	1,27%	207,79	204,5077	207,335	207,15
02/01/2025	384.291	-0,83%	207,69	203,415	208,085	204,55
31/12/2024	0	-0,58%	207,69	206,08	208,05	206,26
30/12/2024	215.524	-0,91%	206,95	205,26	208,5011	206,40
27/12/2024	230.026	-0,62%	209,41	208,1912	211,52	209,36
26/12/2024	401.234	-0,17%	209,585	209,10	211,57	210,67
24/12/2024	0	0,82%	210,01	208,98	211,07	211,02
23/12/2024	261.183	0,15%	207,755	206,86	210,01	209,30
20/12/2024	346.491	1,70%	206,91	203,69	210,035	208,99
19/12/2024	304.666	-0,39%	206,91	204,46	208,69	205,42
18/12/2024	0	-2,21%	211,12	206,165	210,63	206,23
17/12/2024	402.848	-1,74%	215,38	209,7426	213,805	210,89
16/12/2024	295.260	-0,36%	215,38	214,46	220,405	214,62
13/12/2024	295.395	0,08%	216,01	214,4601	216,2527	215,40
12/12/2024	287.011	-2,17%	221,56	215,22	219,8312	215,22
11/12/2024	440.195	0,71%	221,56	220,38	222,97	220,77
10/12/2024	461.468	-0,06%	217,69	216,50	220,78	219,21
09/12/2024	402.680	0,38%	217,73	216,10	220,50	219,33
06/12/2024	309.093	0,92%	217,93	216,81	219,54	218,58
05/12/2024	536.801	0,38%	212,25	215,775	217,735	216,59
04/12/2024	319.961	1,56%	212,25	211,55	215,91	215,77
03/12/2024	190.676	-0,54%	213,93	211,20	214,50	212,45
02/12/2024	371.389	0,41%	212,98	209,84	215,15	213,46
29/11/2024	180.945	2,80%	211,13	185,9532	220,7088	212,60
27/11/2024	243.446	-0,36%	214,46	166,27	215,48	212,09
26/11/2024	528.330	-0,78%	212,445	210,75	216,4443	212,85
25/11/2024	577.200	1,99%	211,52	211,2877	216,4443	214,52
22/11/2024	311.579	0,58%	207,85	207,14	211,27	210,33
21/11/2024	252.505	1,71%	206,865	204,24	210,06	209,11
20/11/2024	408.267	-0,86%	206,95	204,22	209,30	205,59
19/11/2024	331.841	-0,91%	209,04	206,6249	211,01	207,37
18/11/2024	273.727	0,40%	207,12	207,12	211,025	209,27
15/11/2024	301.012	-1,39%	212,52	208,20	215,55	208,43
14/11/2024	435.718	-0,76%	213,95	211,19	215,55	211,37
13/11/2024	347.350	-0,28%	212,05	209,54	214,66	212,98
12/11/2024	403.226	0,48%	213,45	206,925	214,8275	213,58
11/11/2024	391.171	-0,08%	213,55	211,9689	214,8275	212,56
08/11/2024	546.524	1,13%	210,28	190,1412	214,62	212,72
07/11/2024	431.979	0,32%	215,00	205,46	215,00	210,34
06/11/2024	549.307	-6,90%	200,39	190,1412	210,33	209,67
05/11/2024	626.934	%	200,39	200,4292	204,84	204,23
04/11/2024	471.038	%	196,80	196,39	200,87	200,24
01/11/2024	965.940	%	203,00	196,31	201,06	198,18
31/10/2024	1.026.671	%	203,00	197,95	204,8043	198,35
30/10/2024	1.636.176	%	165,00	186,10	207,22	204,92
29/10/2024	711.178	%	165,00	164,01	167,87	166,27
28/10/2024	497.121	%	162,31	163,11	166,39	166,29
25/10/2024	340.250	%	162,31	162,15	163,2827	162,30
24/10/2024	527.975	%	162,67	161,28	162,73	161,93
23/10/2024	333.698	%	167,05	160,945	162,71	161,58
22/10/2024	388.475	%	167,05	162,57	165,31	163,00
21/10/2024	210.914	%	167,05	166,33	167,80	166,47
18/10/2024	356.486	%	167,85	166,40	167,80	167,58
17/10/2024	216.434	%	167,85	166,32	167,58	166,52
16/10/2024	181.931	%	167,255	166,87	167,92	167,10
15/10/2024	411.308	%	167,88	166,36	168,71	166,84
14/10/2024	323.921	%	165,93	166,10	168,5579	167,96
11/10/2024	248.374	%	165,855	165,5318	166,80	165,89
10/10/2024	352.380	%	165,02	163,10	165,95	165,70
09/10/2024	346.689	%	165,02	163,70	165,4073	165,31
08/10/2024	385.361	%	163,84	163,70	165,06	164,63