GitLab Inc Class A (GTLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,43%	56,72	55,81	56,81	56,26
17/05/2024	1.113.995	-0,43%	56,72	55,81	56,81	56,26
16/05/2024	2.133.565	-1,05%	56,72	56,06	57,57	56,50
15/05/2024	1.685.143	5,20%	55,51	54,405	57,32	57,10
14/05/2024	1.331.469	1,90%	53,41	53,3959	54,67	54,28
13/05/2024	1.071.531	0,76%	52,95	52,95	54,21	53,27
10/05/2024	1.048.127	-0,08%	52,91	52,68	53,85	52,87
09/05/2024	948.521	-0,06%	52,91	52,2901	53,54	52,91
08/05/2024	1.279.603	-0,97%	54,47	51,89	53,50	52,94
07/05/2024	1.712.583	-3,17%	54,47	52,90	54,655	53,46
06/05/2024	781.000	1,23%	53,49	54,57	55,61	55,21
03/05/2024	949.303	0,22%	53,49	54,09	56,3699	54,54
02/05/2024	800.532	1,99%	53,49	52,67	54,60	54,42
01/05/2024	1.297.631	1,70%	53,49	51,88	54,89	53,36
30/04/2024	1.179.965	-6,05%	54,60	52,43	54,70	52,00
29/04/2024	689.480	-0,20%	55,60	54,86	55,94	55,35
26/04/2024	1.078.340	-0,98%	56,55	54,98	56,92	55,46
25/04/2024	788.244	-0,66%	54,18	54,01	56,15	56,01
24/04/2024	1.054.007	0,54%	52,88	55,29	56,99	56,38
23/04/2024	1.847.039	6,78%	52,88	52,88	56,44	56,08
22/04/2024	1.024.573	2,00%	52,52	50,90	52,66	52,52
19/04/2024	1.215.403	-2,04%	52,52	50,74	52,55	51,49
18/04/2024	1.065.883	-1,78%	54,00	52,41	53,96	52,56
17/04/2024	782.416	-0,65%	54,00	53,35	54,97	53,51
16/04/2024	1.088.331	0,06%	57,16	52,39	53,89	53,86
15/04/2024	1.285.131	-5,68%	57,16	53,73	57,29	53,83
12/04/2024	914.134	-1,79%	57,49	56,67	59,87	57,07
11/04/2024	1.247.834	0,28%	57,49	57,55	59,28	58,11
10/04/2024	1.251.416	-2,65%	57,49	57,00	58,39	57,95
09/04/2024	1.283.092	1,59%	59,72	58,745	59,83	59,53
08/04/2024	782.787	3,94%	56,90	56,41	58,63	58,60
05/04/2024	981.635	-0,39%	56,00	55,10	56,47	56,38
04/04/2024	1.901.476	0,16%	57,03	56,20	57,96	56,60
03/04/2024	1.152.967	2,37%	54,27	54,53	56,65	56,52
02/04/2024	1.375.797	-0,61%	58,17	53,41	55,36	55,21
01/04/2024	1.492.200	-4,75%	58,17	55,52	58,49	55,55
28/03/2024	1.569.426	-0,73%	58,98	58,17	59,25	58,32
27/03/2024	1.303.705	-0,56%	59,42	57,86	59,64	58,75
26/03/2024	1.102.156	0,48%	59,17	58,3505	59,72	59,08
25/03/2024	1.212.144	0,14%	58,68	58,22	59,025	58,80
22/03/2024	1.629.453	-1,92%	59,37	58,24	60,09	58,72
21/03/2024	2.998.113	4,63%	58,22	57,90	60,62	59,87
20/03/2024	1.710.178	2,95%	55,41	54,9501	57,43	57,22
19/03/2024	1.057.178	-0,04%	54,70	54,40	56,16	55,22
18/03/2024	1.945.056	3,41%	56,53	53,12	55,765	55,24
15/03/2024	3.421.753	-2,47%	56,53	53,12	55,51	53,42
14/03/2024	1.683.742	-1,62%	56,53	54,13	55,25	54,77
13/03/2024	1.833.516	-2,74%	56,53	55,60	57,17	55,67
12/03/2024	2.384.631	1,42%	57,18	56,55	58,30	57,24
11/03/2024	1.970.242	-2,18%	57,09	56,105	57,74	56,44
08/03/2024	2.384.223	-2,34%	59,10	57,04	59,475	57,70
07/03/2024	3.260.451	-3,84%	61,78	58,48	62,6199	59,06
06/03/2024	4.071.002	3,67%	59,96	61,21	63,8507	61,00
05/03/2024	15.586.060	-20,99%	59,96	58,50	66,10	58,84
04/03/2024	4.714.109	2,03%	71,55	72,51	75,76	74,80
01/03/2024	2.232.665	1,65%	71,55	70,41	74,05	73,31
29/02/2024	1.675.272	-0,11%	71,13	70,685	72,66	72,12
28/02/2024	887.513	0,10%	71,13	70,29	72,79	72,20
27/02/2024	1.096.649	1,43%	71,98	71,12	73,16	72,13
26/02/2024	1.189.198	1,67%	70,72	69,54	72,445	71,11
23/02/2024	982.115	0,47%	70,18	68,61	70,9224	69,94
22/02/2024	1.231.137	3,26%	70,28	68,80	70,50	69,61
21/02/2024	1.770.561	-3,95%	67,49	66,09	68,09	67,41
20/02/2024	1.181.353	-4,35%	72,64	68,39	72,77	70,18
19/02/2024	1.613.653	-0,99%	74,62	73,23	76,5725	73,37
16/02/2024	1.613.653	-0,99%	74,62	73,23	76,5725	73,37
15/02/2024	1.696.507	0,07%	74,62	73,63	75,82	74,10
14/02/2024	1.492.397	1,96%	73,58	72,7303	75,12	74,05
13/02/2024	2.224.244	-0,23%	76,56	68,10	73,83	72,63
12/02/2024	3.445.413	-6,19%	76,56	71,92	76,695	72,80
09/02/2024	1.500.802	1,85%	77,77	76,53	78,5299	77,60
08/02/2024	2.241.353	4,73%	73,88	73,47	76,87	76,19
07/02/2024	1.211.936	2,54%	71,60	70,54	73,85	72,75
06/02/2024	1.348.062	-1,42%	72,81	68,95	73,00	70,95
05/02/2024	1.063.892	-0,53%	72,16	70,20	73,27	71,97
02/02/2024	1.530.349	0,03%	72,25	69,63	73,51	72,35
01/02/2024	1.458.689	1,72%	72,25	70,88	73,145	72,33
31/01/2024	1.825.725	-4,40%	73,10	70,55	73,29	71,11
30/01/2024	1.550.663	1,09%	73,87	73,41	75,16	74,38
29/01/2024	2.292.167	6,01%	70,12	69,74	73,67	73,58
26/01/2024	838.925	-0,84%	71,17	69,07	71,07	69,41
25/01/2024	2.031.999	2,22%	71,17	67,51	70,89	70,00
24/01/2024	2.073.807	-3,11%	71,17	66,66	71,71	68,48
23/01/2024	1.327.251	0,56%	71,00	69,01	71,00	70,68
22/01/2024	2.197.134	2,81%	69,87	69,29	71,91	70,29
19/01/2024	1.982.505	5,02%	65,90	65,24	68,37	68,37
18/01/2024	2.226.474	2,58%	65,64	63,62	66,22	65,10
17/01/2024	2.066.511	1,16%	61,63	59,88	65,12	63,46
16/01/2024	1.514.687	1,90%	62,78	60,835	63,66	62,73
15/01/2024	807.642	-0,76%	62,78	60,775	62,78	61,56
12/01/2024	807.642	-0,76%	62,78	60,775	62,78	61,56
11/01/2024	900.093	-0,55%	62,52	60,77	62,9796	61,95
10/01/2024	1.144.951	1,63%	61,58	60,20	62,58	62,29
09/01/2024	1.194.702	2,75%	59,48	59,23	61,84	61,29
08/01/2024	1.075.511	4,46%	59,48	58,8003	60,69	59,54
05/01/2024	929.754	-1,01%	57,00	56,40	58,46	57,00
04/01/2024	1.290.589	-1,32%	58,40	57,43	59,09	57,58
03/01/2024	960.339	-2,82%	59,31	57,745	59,7475	58,35
02/01/2024	1.580.457	-4,64%	61,59	58,79	62,00	60,04
29/12/2023	957.909	-2,57%	64,00	62,778	64,82	62,96