Coupang Inc Class A (CPNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,57%	23,00	22,795	23,33	23,00
17/05/2024	3.104.225	0,57%	23,00	22,795	23,33	23,00
16/05/2024	6.826.244	1,55%	23,00	22,85	23,735	22,87
15/05/2024	3.233.319	1,26%	22,39	22,28	22,65	22,53
14/05/2024	3.302.514	0,14%	22,445	21,995	22,41	22,25
13/05/2024	4.263.930	-1,24%	22,445	21,775	22,4775	22,22
10/05/2024	5.485.843	2,23%	22,15	22,00	22,645	22,50
09/05/2024	6.592.582	2,56%	21,195	21,14	22,23	22,01
08/05/2024	16.313.430	-9,26%	23,15	21,30	22,25	21,46
07/05/2024	8.283.386	-2,49%	23,15	22,99	23,77	22,76
06/05/2024	4.545.605	1,70%	23,41	22,86	23,49	23,39
03/05/2024	4.876.993	2,22%	22,75	22,585	23,02	23,00
02/05/2024	3.573.051	1,31%	22,75	21,86	22,7037	22,50
01/05/2024	5.950.093	-1,29%	22,75	22,095	22,75	22,21
30/04/2024	5.479.388	-2,60%	22,87	22,46	23,135	22,50
29/04/2024	5.737.417	0,83%	22,87	22,58	23,17	23,10
26/04/2024	4.910.354	-0,52%	23,27	22,89	23,38	22,91
25/04/2024	5.026.633	0,97%	22,39	22,045	23,065	23,02
24/04/2024	3.526.306	0,35%	21,95	22,37	22,7995	22,80
23/04/2024	6.769.491	0,94%	21,95	22,30	22,97	22,67
22/04/2024	7.978.977	1,73%	21,95	21,82	22,53	22,39
19/04/2024	4.952.130	-0,54%	21,95	21,76	22,355	22,18
18/04/2024	5.958.792	-1,46%	22,715	22,02	22,55	22,30
17/04/2024	9.478.717	0,53%	22,715	21,792	22,89	22,63
16/04/2024	12.838.208	3,97%	21,52	21,3416	22,83	22,51
15/04/2024	14.406.092	1,88%	21,52	21,42	22,48	21,65
12/04/2024	26.205.199	11,44%	20,50	20,47	21,46	21,24
11/04/2024	5.976.411	-0,31%	19,22	18,94	19,34	19,06
10/04/2024	6.594.670	0,53%	18,77	18,74	19,25	19,12
09/04/2024	8.836.750	3,20%	18,51	18,475	19,105	19,02
08/04/2024	10.298.564	1,04%	18,51	18,16	19,08	18,43
05/04/2024	3.458.499	-0,66%	18,65	18,18	18,395	18,20
04/04/2024	6.494.832	0,16%	18,65	18,2099	18,7015	18,32
03/04/2024	5.130.860	0,33%	18,23	18,14	18,725	18,29
02/04/2024	5.602.334	0,17%	17,91	17,6711	18,305	18,23
01/04/2024	7.755.850	2,31%	17,84	17,835	18,23	18,20
28/03/2024	3.578.502	1,02%	17,71	17,55	18,05	17,79
27/03/2024	6.079.515	0,06%	17,71	17,55	17,85	17,61
26/03/2024	5.027.670	0,00%	17,70	17,63	18,005	17,60
25/03/2024	4.311.164	0,17%	18,28	17,34	17,725	17,60
22/03/2024	4.888.810	-4,45%	18,28	17,53	18,25	17,60
21/03/2024	5.490.617	-0,65%	18,55	18,37	18,89	18,43
20/03/2024	3.648.238	2,54%	18,23	18,085	18,555	18,55
19/03/2024	3.617.532	-0,77%	18,07	17,75	18,286	18,09
18/03/2024	4.618.330	0,72%	18,35	18,18	18,5895	18,26
15/03/2024	6.067.904	-2,05%	19,60	17,935	18,40	18,13
14/03/2024	11.566.945	-6,18%	19,60	18,36	19,678	18,4069
13/03/2024	21.793.513	1,24%	19,10	18,93	19,76	19,62
12/03/2024	41.236.284	4,64%	18,64	18,595	19,78	19,39
11/03/2024	4.854.950	1,04%	18,21	18,04	18,575	18,53
08/03/2024	4.435.371	-0,16%	18,31	18,2425	18,72	18,34
07/03/2024	6.412.037	-3,11%	18,65	18,215	19,0399	18,37
06/03/2024	7.589.503	0,91%	18,65	18,78	19,27	18,96
05/03/2024	6.865.592	-0,32%	18,65	18,44	18,87	18,79
04/03/2024	8.859.650	-0,53%	18,38	18,43	19,14	18,85
01/03/2024	9.626.486	2,32%	18,36	18,315	19,055	18,95
29/02/2024	9.338.610	1,54%	18,36	18,25	18,95	18,52
28/02/2024	16.516.032	7,99%	16,48	17,3227	18,30	18,24
27/02/2024	9.271.495	10,86%	16,48	16,455	17,10	18,17
26/02/2024	4.966.224	-0,06%	15,945	15,805	16,40	16,39
23/02/2024	4.661.604	0,99%	15,945	16,135	16,46	16,40
22/02/2024	3.926.382	2,27%	15,945	15,84	16,24	16,24
21/02/2024	4.508.724	1,34%	15,66	15,61	16,015	15,88
20/02/2024	8.194.735	-0,19%	15,51	15,4965	15,79	15,67
19/02/2024	3.014.255	0,00%	15,65	15,56	15,765	15,70
16/02/2024	3.014.255	3,97%	15,65	15,56	15,765	15,70
15/02/2024	5.567.492	4,37%	14,80	15,15	15,85	15,76
14/02/2024	4.795.438	3,08%	14,80	14,74	15,10	15,06
13/02/2024	3.106.739	-2,60%	14,50	14,5088	14,7951	14,61
12/02/2024	6.588.358	3,73%	14,50	14,48	15,195	15,00
09/02/2024	9.067.108	-0,28%	14,31	14,10	14,555	14,46
08/02/2024	2.583.844	0,91%	14,31	14,21	14,585	14,50
07/02/2024	2.704.538	2,35%	14,14	13,9599	14,39	14,37
06/02/2024	3.964.328	1,45%	13,92	13,68	14,04	14,04
05/02/2024	3.068.631	-2,54%	14,11	13,6601	14,13	13,84
02/02/2024	5.980.516	2,16%	13,83	13,51	14,395	14,21
01/02/2024	4.528.405	-0,64%	14,29	13,75	14,19	13,91
31/01/2024	4.349.130	-2,71%	14,29	13,90	14,365	14,00
30/01/2024	2.515.865	-0,96%	14,52	14,31	14,495	14,39
29/01/2024	4.151.962	0,00%	14,52	14,395	14,62	14,53
26/01/2024	2.114.046	0,07%	14,52	14,40	14,65	14,53
25/01/2024	2.754.274	-0,89%	15,00	14,38	14,81	14,52
24/01/2024	3.551.716	-0,95%	15,00	14,545	15,005	14,65
23/01/2024	3.346.005	-0,34%	15,18	14,79	15,205	14,79
22/01/2024	4.643.325	-0,67%	15,01	14,77	15,00	14,84
19/01/2024	3.026.252	0,20%	15,01	14,83	15,00	14,94
18/01/2024	3.063.036	-0,40%	16,00	14,885	15,20	14,91
17/01/2024	9.283.157	-2,41%	16,00	14,555	15,11	14,97
16/01/2024	9.421.440	-8,36%	16,00	15,221	16,02	15,35
15/01/2024	3.019.856	1,15%	16,56	16,355	16,755	16,72
12/01/2024	3.019.856	1,15%	16,56	16,355	16,755	16,72
11/01/2024	2.831.130	1,04%	16,49	16,27	16,6275	16,53
10/01/2024	1.880.489	1,11%	16,13	16,0825	16,40	16,36
09/01/2024	1.826.952	1,13%	15,93	15,88	16,23	16,18
08/01/2024	2.100.962	1,02%	15,77	15,66	16,00	15,90
05/01/2024	2.349.563	1,22%	15,70	15,63	16,00	15,74
04/01/2024	2.510.447	0,45%	15,48	15,408	15,6588	15,55
03/01/2024	2.502.294	-1,59%	16,06	15,48	15,795	15,48
02/01/2024	2.946.040	-2,84%	16,06	15,54	16,06	15,73
29/12/2023	1.787.272	-1,10%	16,15	16,11	16,435	16,19