BiG | O banco que entende os seus valores.

Gartner Inc (IT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	167.435	0,40%	445,605	443,5529	449,10	448,29
15/05/2025	317.881	0,09%	449,01	443,60	449,285	446,49
14/05/2025	178.126	-0,58%	444,60	443,89	451,59	446,10
13/05/2025	260.459	0,39%	442,98	440,46	451,59	448,70
12/05/2025	234.210	3,34%	447,99	440,43	447,99	446,95
09/05/2025	205.558	-1,13%	440,435	430,93	443,44	432,50
08/05/2025	241.847	-0,10%	432,87	432,18	445,00	437,43
07/05/2025	314.836	1,14%	404,71	409,98	442,55	437,85
06/05/2025	535.632	1,39%	425,405	404,45	439,17	432,92
05/05/2025	301.495	-0,12%	423,59	423,59	431,0511	426,98
02/05/2025	184.271	1,88%	421,56	419,41	431,15	427,49
01/05/2025	298.180	-0,35%	414,72	411,285	425,60	419,60
30/04/2025	277.995	0,05%	417,73	411,285	422,15	421,08
29/04/2025	184.139	1,15%	417,15	411,19	422,15	420,59
28/04/2025	279.245	-0,07%	417,12	411,1872	418,47	415,81
25/04/2025	329.478	-0,42%	407,00	406,255	418,5269	416,09
24/04/2025	313.002	2,80%	413,41	404,70	420,201	417,85
23/04/2025	149.971	1,54%	396,565	395,60	420,201	406,49
22/04/2025	196.815	2,00%	398,575	386,66	402,00	400,31
21/04/2025	241.818	-2,29%	394,66	386,66	399,82	392,47
17/04/2025	163.917	-0,16%	401,75	398,085	407,95	401,65
16/04/2025	222.574	-0,33%	406,39	398,085	410,485	402,29
15/04/2025	277.358	-1,07%	406,39	402,41	410,485	403,61
14/04/2025	277.916	2,02%	405,00	403,01	410,81	407,96
11/04/2025	278.712	2,00%	391,90	388,975	402,01	399,88
10/04/2025	302.132	-3,47%	396,36	382,775	396,99	392,03
09/04/2025	894.648	7,52%	388,78	367,7478	407,155	406,13
08/04/2025	394.468	-1,42%	388,78	371,1825	397,33	377,50
07/04/2025	598.183	-0,18%	379,38	366,05	391,99	382,57
04/04/2025	522.893	-5,36%	397,09	382,245	398,525	383,24
03/04/2025	448.675	-4,62%	412,00	402,30	413,15	404,95
02/04/2025	603.385	2,57%	415,05	410,78	425,135	424,37
01/04/2025	686.971	-1,43%	415,05	409,00	421,405	413,72
31/03/2025	480.068	0,36%	423,95	412,14	422,205	419,74
28/03/2025	374.173	-1,56%	423,95	416,9941	430,60	418,25
27/03/2025	310.701	-0,47%	423,07	420,97	428,14	424,89
26/03/2025	449.729	1,19%	422,095	420,06	428,615	426,77
25/03/2025	836.880	-1,87%	428,25	414,05	429,30	421,76
24/03/2025	414.833	-0,14%	434,82	429,28	437,26	429,79
21/03/2025	829.049	2,77%	443,92	409,50	435,38	430,38
20/03/2025	882.652	-6,82%	443,92	412,68	445,735	418,77
19/03/2025	614.642	0,37%	451,39	442,51	451,495	449,43
18/03/2025	895.744	-3,24%	460,42	444,7875	459,56	447,78
17/03/2025	375.308	0,94%	455,225	457,115	464,8668	461,70
14/03/2025	258.294	1,18%	455,225	451,76	458,02	457,41
13/03/2025	262.820	-1,67%	456,15	447,48	459,70	452,06
12/03/2025	172.051	-1,41%	471,37	458,58	469,725	459,74
11/03/2025	246.077	-1,13%	471,37	460,41	471,685	466,30
10/03/2025	265.569	-2,16%	471,01	469,98	475,55	471,61
07/03/2025	314.135	-0,20%	479,95	468,68	485,33	482,10
06/03/2025	264.105	-1,47%	484,03	478,3494	490,13	483,08
05/03/2025	204.616	1,70%	488,725	481,09	490,75	490,27
04/03/2025	303.632	-1,85%	488,725	479,405	492,06	482,06
03/03/2025	229.399	-1,57%	497,575	488,15	499,72	491,13
28/02/2025	159.797	1,41%	494,13	486,65	499,01	498,32
27/02/2025	159.242	-1,36%	496,09	490,96	500,20	491,39
26/02/2025	163.805	-0,97%	498,00	497,53	507,79	498,17
25/02/2025	210.780	1,11%	498,00	497,775	505,78	503,07
24/02/2025	330.503	1,73%	512,96	492,42	501,12	497,56
21/02/2025	261.586	-3,03%	512,96	485,86	503,25	489,12
20/02/2025	220.286	-2,49%	512,96	502,54	513,425	503,16
19/02/2025	215.541	0,56%	509,67	509,15	517,04	516,01
18/02/2025	230.799	-0,30%	517,07	507,30	514,14	513,15
17/02/2025	0	-0,48%	517,07	512,97	519,37	514,67
14/02/2025	183.214	-0,48%	517,07	512,97	519,37	514,75
13/02/2025	259.942	0,66%	517,07	510,79	518,405	517,17
12/02/2025	272.124	-1,60%	517,84	510,40	517,7991	513,77
11/02/2025	234.752	-1,28%	527,84	518,23	529,1333	522,12
10/02/2025	343.037	-0,08%	532,28	526,49	534,495	528,87
07/02/2025	171.034	-0,97%	537,00	525,72	535,94	529,29
06/02/2025	242.125	-1,23%	542,49	529,79	544,93	534,45
05/02/2025	322.199	-1,11%	542,49	534,73	541,72	541,11
04/02/2025	447.862	-0,12%	572,00	538,99	583,75	547,16
03/02/2025	271.310	0,92%	534,535	533,71	551,45	547,80
31/01/2025	243.794	-1,01%	548,74	540,25	550,45	542,83
30/01/2025	236.152	1,93%	545,05	542,39	552,14	548,38
29/01/2025	145.827	-0,84%	540,02	535,59	542,20	537,99
28/01/2025	231.071	1,02%	535,87	533,64	544,34	542,54
27/01/2025	232.479	1,61%	517,72	523,00	537,84	537,05
24/01/2025	188.623	0,72%	521,075	519,88	530,10	528,53
23/01/2025	179.043	-0,01%	525,32	518,40	525,325	524,75
22/01/2025	307.441	0,01%	525,005	520,92	529,58	524,82
21/01/2025	229.641	1,76%	516,02	517,2201	528,56	524,79
20/01/2025	0	0,71%	516,02	512,05	517,15	515,70
17/01/2025	221.934	0,71%	516,02	512,05	517,15	515,70
16/01/2025	178.912	0,55%	495,37	505,70	513,43	512,06
15/01/2025	228.833	1,90%	495,37	494,74	511,8629	509,28
14/01/2025	220.499	1,35%	495,37	494,74	500,585	499,80
13/01/2025	184.946	0,85%	495,37	483,715	493,68	493,13
10/01/2025	253.643	-1,30%	495,37	483,53	494,39	489,00
09/01/2025	183.646	0,81%	493,08	488,40	495,44	495,44
08/01/2025	167.065	0,81%	493,08	488,40	495,44	495,44
07/01/2025	226.166	-0,05%	487,96	486,9125	493,61	491,48
06/01/2025	207.540	1,18%	487,96	486,37	491,72	491,72
03/01/2025	117.328	0,55%	485,66	481,38	487,005	485,97
02/01/2025	192.190	-0,24%	487,36	480,20	489,91	483,30
31/12/2024	0	-0,20%	481,33	482,31	487,22	484,47
30/12/2024	146.350	-0,31%	481,33	478,15	487,49	484,45
27/12/2024	109.494	-0,46%	486,42	483,57	489,689	486,96
26/12/2024	93.568	-0,15%	486,42	487,4611	491,27	489,22