GladStone Investment Corporation (GAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,49%	14,16	14,0932	14,1589	14,12
17/05/2024	49.770	-0,49%	14,16	14,0932	14,1589	14,12
16/05/2024	56.752	0,43%	14,16	14,12	14,20	14,19
15/05/2024	86.646	-0,91%	14,27	14,21	14,36	14,21
14/05/2024	44.709	0,49%	14,27	14,2217	14,36	14,34
13/05/2024	77.832	0,28%	14,35	14,24	14,44	14,26
10/05/2024	74.015	0,92%	14,09	14,10	14,22	14,22
09/05/2024	117.785	-0,49%	14,32	14,055	14,55	14,09
08/05/2024	61.272	-1,12%	14,32	14,195	14,3899	14,16
07/05/2024	75.267	-0,14%	14,25	14,23	14,39	14,30
06/05/2024	54.901	0,14%	14,25	14,19	14,3611	14,32
03/05/2024	33.618	0,42%	14,28	14,25	14,3399	14,28
02/05/2024	39.411	-0,14%	14,30	14,1701	14,30	14,22
01/05/2024	58.167	-0,42%	14,19	14,19	14,35	14,24
30/04/2024	60.794	0,70%	14,27	14,15	14,31	14,30
29/04/2024	47.290	0,07%	14,27	14,165	14,2838	14,20
26/04/2024	83.480	0,43%	14,16	14,15	14,29	14,19
25/04/2024	59.713	0,35%	14,18	14,07	14,23	14,1891
24/04/2024	39.350	-0,63%	14,18	14,0924	14,22	14,13
23/04/2024	68.793	0,07%	14,18	14,165	14,25	14,22
22/04/2024	66.432	1,00%	14,04	14,00	14,24	14,18
19/04/2024	90.320	0,57%	13,90	13,90	14,16	14,04
18/04/2024	54.009	0,65%	13,92	13,81	14,04	13,96
17/04/2024	61.838	1,01%	13,92	13,87	14,02	13,95
16/04/2024	74.825	-0,43%	13,92	13,80	13,96	13,81
15/04/2024	67.630	-0,40%	13,92	13,86	14,127	13,87
12/04/2024	89.737	-0,89%	13,87	13,85	14,14	13,925
11/04/2024	87.814	-0,50%	13,87	13,90	14,09	14,05
10/04/2024	110.509	1,29%	13,87	13,83	14,16	14,12
09/04/2024	51.118	0,65%	13,87	13,83	13,96	13,94
08/04/2024	59.435	-0,07%	13,90	13,78	13,94	13,85
05/04/2024	65.089	0,58%	13,87	13,80	13,96	13,86
04/04/2024	65.946	-1,01%	13,87	13,7501	13,98	13,78
03/04/2024	66.281	0,58%	13,87	13,87	14,04	13,92
02/04/2024	103.771	-1,35%	13,84	13,80	14,00	13,84
01/04/2024	96.782	-1,41%	13,84	13,99	14,24	14,03
28/03/2024	98.026	0,57%	13,84	14,19	14,38	14,23
27/03/2024	103.790	1,36%	13,84	14,00	14,20	14,15
26/03/2024	58.835	0,87%	13,84	13,8395	13,98	13,96
25/03/2024	87.339	0,36%	13,94	13,76	13,96	13,84
22/03/2024	97.573	-1,22%	13,94	13,7519	13,96	13,77
21/03/2024	69.764	0,51%	13,84	13,74	13,969	13,94
20/03/2024	73.261	0,36%	13,82	13,715	13,9268	13,87
19/03/2024	97.947	-0,29%	13,97	13,85	14,01	13,92
18/03/2024	60.987	0,29%	13,97	13,97	14,0796	13,96
15/03/2024	71.838	0,65%	13,92	13,87	13,99	13,92
14/03/2024	72.680	-2,47%	14,10	13,82	14,1598	13,83
13/03/2024	59.201	0,64%	14,10	14,0669	14,27	14,21
12/03/2024	73.004	2,07%	14,08	13,98	14,1299	14,30
11/03/2024	92.935	-0,36%	13,95	13,945	14,15	14,01
08/03/2024	83.431	1,15%	14,00	13,925	14,1173	14,06
07/03/2024	73.426	0,58%	13,63	13,7552	13,97	13,90
06/03/2024	62.047	1,39%	13,63	13,58	13,82	13,82
05/03/2024	75.360	-0,37%	13,77	13,60	13,81	13,63
04/03/2024	95.411	-0,58%	13,77	13,6046	13,81	13,68
01/03/2024	113.093	0,00%	13,88	13,57	13,80	13,76
29/02/2024	141.052	-0,87%	13,88	13,64	14,00	13,76
28/02/2024	115.752	-2,32%	14,17	13,83	14,17	13,88
27/02/2024	78.203	0,07%	14,26	14,0837	14,26	14,21
26/02/2024	74.396	-0,63%	14,57	14,14	14,7492	14,19
23/02/2024	64.124	-0,59%	14,57	14,14	14,7492	14,275
22/02/2024	649.341	-1,91%	14,57	14,28	14,7492	14,36
21/02/2024	601.070	3,32%	14,12	14,11	14,655	14,64
20/02/2024	124.290	-1,73%	14,17	14,17	14,4396	14,17
19/02/2024	124.305	0,00%	14,17	14,09	14,51	14,50
16/02/2024	124.305	4,69%	14,17	14,09	14,51	14,50
15/02/2024	355.757	3,18%	13,83	13,83	14,29	14,29
14/02/2024	107.073	0,95%	13,87	13,705	13,892	13,85
13/02/2024	107.197	-1,79%	13,90	13,70	13,9599	13,72
12/02/2024	96.925	0,72%	13,87	13,846	14,04	13,97
09/02/2024	164.933	1,84%	13,70	13,6558	13,92	13,87
08/02/2024	128.604	1,04%	13,93	13,445	13,63	13,62
07/02/2024	284.871	-3,44%	13,93	13,30	13,975	13,48
06/02/2024	83.664	-0,43%	14,03	13,83	14,04	13,96
05/02/2024	112.199	-0,43%	14,03	13,83	14,04	14,02
02/02/2024	145.005	-0,07%	14,08	14,02	14,18	14,08
01/02/2024	224.679	-2,22%	14,41	13,87	14,72	14,09
31/01/2024	214.852	-1,91%	14,72	14,37	14,72	14,41
30/01/2024	112.930	-0,27%	14,72	14,63	14,81	14,69
29/01/2024	168.928	1,66%	14,55	14,49	14,775	14,73
26/01/2024	92.821	0,21%	14,48	14,4687	14,50	14,49
25/01/2024	82.717	0,07%	14,48	14,40	14,45	14,46
24/01/2024	95.911	-0,14%	14,48	14,42	14,5025	14,45
23/01/2024	96.261	0,00%	14,48	14,44	14,5393	14,47
22/01/2024	101.066	0,35%	14,50	14,45	14,55	14,47
19/01/2024	97.486	0,21%	14,54	14,4175	14,54	14,50
18/01/2024	106.224	-0,41%	14,53	14,40	14,53	14,47
17/01/2024	130.738	-0,95%	14,63	14,44	14,65	14,53
16/01/2024	107.542	-0,54%	14,75	14,65	14,84	14,67
15/01/2024	121.794	0,00%	14,75	14,70	14,81	14,76
12/01/2024	121.794	0,00%	14,75	14,70	14,81	14,76
11/01/2024	110.851	-0,07%	14,81	14,59	14,8324	14,76
10/01/2024	102.283	-0,54%	14,79	14,60	14,80	14,77
09/01/2024	85.093	-0,74%	14,96	14,8001	14,96	14,85
08/01/2024	125.363	0,94%	14,82	14,80	14,96	14,9585
05/01/2024	93.694	0,07%	14,81	14,685	14,851	14,82
04/01/2024	159.712	2,78%	14,36	14,36	14,92	14,81
03/01/2024	111.262	1,19%	14,20	14,15	14,45	14,41
02/01/2024	111.647	2,90%	14,20	14,055	14,25	14,56
29/12/2023	154.491	-0,28%	14,21	14,11	14,285	14,15