BiG | O banco que entende os seus valores.

JFrog Lda (FROG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
13/11/2024	382.155	2,65%	30,70	30,70	31,83	31,39
12/11/2024	266.651	-1,07%	30,41	30,40	31,415	30,58
11/11/2024	433.816	-0,61%	31,16	30,17	31,36	30,91
08/11/2024	546.697	-5,36%	31,54	30,05	32,86	31,10
07/11/2024	681.462	3,59%	31,70	31,65	33,14	32,86
06/11/2024	516.935	4,24%	31,49	31,22	32,29	31,72
05/11/2024	272.291	1,94%	29,80	29,66	30,68	30,43
04/11/2024	168.898	0,07%	29,82	29,44	30,00	29,85
01/11/2024	245.951	2,23%	29,60	29,09	30,14	29,83
31/10/2024	302.485	-0,65%	29,23	29,18	29,59	29,18
30/10/2024	209.137	-2,46%	30,04	29,28	30,08	29,37
29/10/2024	187.007	2,69%	29,32	29,235	30,13	30,11
28/10/2024	252.851	0,14%	29,78	29,02	29,78	29,32
25/10/2024	185.018	0,14%	29,44	29,10	29,685	29,28
24/10/2024	214.505	-0,41%	29,55	29,13	29,97	29,24
23/10/2024	186.226	-3,29%	30,26	28,97	30,30	29,36
22/10/2024	112.910	-1,78%	30,84	30,22	30,85	30,36
21/10/2024	202.902	0,59%	30,58	30,16	30,95	30,91
18/10/2024	166.980	1,45%	30,32	30,24	31,12	30,73
17/10/2024	220.525	-3,72%	31,51	30,15	31,51	30,29
16/10/2024	207.212	-0,44%	31,70	31,12	31,70	31,46
15/10/2024	418.205	0,45%	31,57	31,54	32,60	31,60
14/10/2024	314.310	1,32%	31,24	30,88	31,635	31,46
11/10/2024	1.287.404	4,48%	31,38	29,77	31,88	31,05
10/10/2024	556.181	5,20%	27,91	27,91	30,21	29,72
09/10/2024	225.863	3,10%	27,55	27,50	28,41	28,25
08/10/2024	390.882	0,66%	27,38	27,02	27,59	27,40
07/10/2024	206.734	-5,35%	28,76	27,20	28,79	27,22
04/10/2024	175.195	4,43%	28,00	27,89	28,775	28,76
03/10/2024	225.546	-2,06%	27,88	27,52	28,17	27,54
02/10/2024	237.422	-0,14%	27,94	27,94	28,39	28,12
01/10/2024	373.384	-3,03%	29,09	27,90	29,09	28,16
30/09/2024	261.554	-0,75%	29,32	28,77	29,45	29,04
27/09/2024	255.909	1,11%	29,23	29,12	29,73	29,26
26/09/2024	270.814	1,30%	28,88	28,56	29,13	28,94
25/09/2024	294.368	0,32%	28,58	28,43	28,83	28,57
24/09/2024	435.594	0,32%	28,47	28,05	28,88	28,48
23/09/2024	278.589	-0,77%	28,41	28,15	28,66	28,39
20/09/2024	303.276	0,81%	28,23	28,23	28,63	28,61
19/09/2024	256.612	0,75%	29,00	28,12	29,00	28,38
18/09/2024	234.982	0,18%	28,12	27,47	28,71	28,17
17/09/2024	295.308	-0,07%	28,35	27,96	28,56	28,12
16/09/2024	511.184	0,54%	27,85	27,42	28,56	28,14
13/09/2024	256.633	0,32%	27,95	27,73	28,23	27,99
12/09/2024	358.851	0,58%	27,96	27,45	28,25	27,90
11/09/2024	382.718	-0,14%	27,68	27,28	28,00	27,74
10/09/2024	847.543	-1,17%	28,18	27,21	28,67	27,78
09/09/2024	560.684	2,74%	27,43	27,43	28,64	28,11
06/09/2024	651.453	-3,66%	28,45	27,14	28,72	27,36
05/09/2024	784.397	-0,73%	28,66	27,315	29,34	28,40
04/09/2024	1.341.841	8,62%	26,26	26,19	29,42	28,61
03/09/2024	569.521	-5,12%	27,38	26,12	27,52	26,34
30/08/2024	1.015.676	0,04%	27,96	27,32	28,03	27,76
29/08/2024	526.424	1,50%	27,55	27,55	28,65	27,75
28/08/2024	680.260	1,02%	27,15	27,03	27,71	27,34
27/08/2024	675.020	1,75%	27,00	26,86	27,59	27,065
26/08/2024	363.554	0,34%	26,51	26,21	26,925	26,60
23/08/2024	537.675	1,84%	26,27	25,97	26,60	26,51
22/08/2024	363.696	-4,13%	27,14	25,93	27,14	26,03
21/08/2024	211.515	-0,69%	27,48	26,86	27,67	27,15
20/08/2024	226.380	-0,40%	27,46	27,12	27,77	27,34
19/08/2024	335.338	1,10%	27,01	27,01	27,71	27,45
16/08/2024	284.690	1,61%	26,54	26,50	27,32	27,15
15/08/2024	229.067	3,17%	26,43	26,34	26,80	26,72
14/08/2024	299.598	-2,34%	26,54	25,79	26,63	25,90
13/08/2024	302.461	2,39%	26,00	26,00	26,91	26,52
12/08/2024	600.076	-0,92%	26,14	25,49	26,50	25,90
09/08/2024	942.231	5,92%	24,93	24,215	26,17	26,14
08/08/2024	2.596.965	-27,52%	25,00	22,92	25,56	24,68
07/08/2024	369.872	-0,29%	34,70	33,93	35,49	34,05
06/08/2024	171.830	1,55%	34,25	33,235	34,615	34,15
05/08/2024	312.401	-3,89%	32,50	32,225	34,24	33,63
02/08/2024	337.976	-2,86%	34,99	33,65	35,38	34,99
01/08/2024	302.776	-6,59%	38,56	35,295	38,60	36,02
31/07/2024	165.262	-0,23%	39,38	38,48	39,38	38,56
30/07/2024	239.019	1,74%	37,88	37,38	38,71	38,65
29/07/2024	277.123	-3,85%	39,75	37,92	40,08	37,99