GoDaddy Inc Class A (GDDY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,51%	135,50	134,63	135,96	135,70
17/05/2024	349.271	0,51%	135,50	134,63	135,96	135,70
16/05/2024	311.399	-1,06%	134,00	134,87	136,63	135,01
15/05/2024	451.702	2,73%	133,62	131,84	136,76	136,45
14/05/2024	410.282	-0,56%	134,93	131,84	133,98	132,82
13/05/2024	389.495	-0,26%	134,93	133,1601	135,43	133,57
10/05/2024	448.664	1,51%	132,635	132,235	133,97	133,92
09/05/2024	335.724	0,35%	131,74	131,58	132,90	131,93
08/05/2024	441.478	0,09%	130,99	130,32	132,00	131,47
07/05/2024	644.485	2,35%	128,99	128,53	131,895	131,35
06/05/2024	743.421	3,80%	125,435	124,83	128,60	128,34
03/05/2024	1.098.497	-0,56%	127,50	122,06	127,9899	123,64
02/05/2024	845.090	2,71%	122,76	120,59	124,375	125,60
01/05/2024	804.329	-0,07%	124,31	121,92	125,39	122,29
30/04/2024	512.949	-2,10%	124,31	122,37	125,06	122,38
29/04/2024	523.981	0,00%	124,53	123,97	126,50	125,01
26/04/2024	404.164	-0,71%	124,53	124,23	126,66	123,26
25/04/2024	441.520	0,25%	122,17	121,8104	124,40	124,14
24/04/2024	384.500	0,35%	123,92	122,71	124,69	123,83
23/04/2024	328.071	1,64%	122,355	121,78	123,89	123,40
22/04/2024	388.675	1,07%	120,44	120,23	122,44	121,41
19/04/2024	471.192	-1,01%	122,11	119,76	122,60	120,12
18/04/2024	501.598	-0,83%	122,11	121,19	123,80	121,35
17/04/2024	388.387	-0,72%	123,90	122,22	124,58	122,36
16/04/2024	513.688	1,51%	121,85	121,622	124,2226	123,25
15/04/2024	385.508	-1,53%	124,27	121,16	125,025	121,42
12/04/2024	589.639	-2,61%	126,15	123,11	126,195	123,30
11/04/2024	327.390	1,12%	125,59	125,07	126,97	126,61
10/04/2024	417.712	-0,55%	124,62	124,12	126,765	125,21
09/04/2024	584.174	-0,71%	125,76	124,21	126,78	125,90
08/04/2024	556.365	0,68%	125,76	125,31	127,14	126,80
05/04/2024	531.990	1,62%	123,795	123,985	126,13	125,94
04/04/2024	806.667	0,02%	123,795	123,26	125,55	123,93
03/04/2024	579.671	1,37%	121,455	121,66	123,90	123,91
02/04/2024	572.624	0,93%	121,455	120,015	122,402	122,23
01/04/2024	439.768	2,05%	118,645	118,46	121,22	121,11
28/03/2024	796.044	-2,79%	122,28	118,67	122,275	118,68
27/03/2024	373.201	0,71%	122,29	120,93	122,36	121,80
26/03/2024	286.049	0,01%	121,08	120,24	121,68	120,94
25/03/2024	391.475	-0,57%	121,56	120,61	122,6522	120,93
22/03/2024	377.359	1,05%	120,67	120,565	121,77	121,62
21/03/2024	404.645	1,02%	120,02	119,26	121,57	120,36
20/03/2024	351.092	-0,03%	119,55	118,49	119,54	119,15
19/03/2024	401.952	-0,19%	118,95	118,14	119,391	119,19
18/03/2024	614.251	1,90%	117,56	117,7332	119,7453	119,42
15/03/2024	363.627	0,04%	115,87	115,4188	118,15	117,19
14/03/2024	296.858	-0,48%	117,90	116,32	118,105	117,14
13/03/2024	333.562	0,15%	117,49	116,565	118,39	117,71
12/03/2024	898.398	2,58%	113,22	115,11	118,30	117,54
11/03/2024	440.452	0,98%	113,22	113,05	114,893	114,58
08/03/2024	551.437	-0,31%	113,85	112,49	114,78	113,47
07/03/2024	1.058.067	3,88%	110,60	110,59	114,50	113,82
06/03/2024	1.133.655	0,56%	109,85	109,16	114,66	109,57
05/03/2024	855.705	-2,07%	109,85	108,38	110,585	108,96
04/03/2024	1.114.790	-2,16%	113,475	108,51	113,31	111,26
01/03/2024	471.848	-0,38%	114,73	113,18	115,19	113,72
29/02/2024	1.044.271	1,01%	113,74	112,29	116,31	114,15
28/02/2024	412.624	-0,32%	113,90	112,7507	113,71	113,01
27/02/2024	336.253	-0,61%	113,90	113,225	114,225	113,37
26/02/2024	455.200	-0,74%	114,89	114,05	115,28	114,06
23/02/2024	646.751	1,69%	114,20	113,8201	115,07	114,91
22/02/2024	1.086.724	3,06%	108,63	110,00	113,40	113,00
21/02/2024	540.049	0,69%	108,63	108,0237	109,649	109,65
20/02/2024	660.589	-0,98%	110,20	108,39	110,405	108,90
19/02/2024	282.248	0,00%	110,95	109,63	111,33	109,98
16/02/2024	282.248	-1,43%	110,95	109,63	111,33	109,98
15/02/2024	788.174	-0,20%	111,96	109,935	112,315	111,35
14/02/2024	1.624.314	-1,29%	109,23	108,00	111,64	111,57
13/02/2024	1.402.508	0,74%	109,23	108,0123	113,18	113,14
12/02/2024	1.152.179	-0,54%	112,92	111,96	113,635	112,31
09/02/2024	790.524	0,29%	113,34	112,015	113,70	112,92
08/02/2024	502.037	0,19%	112,72	111,32	112,965	112,59
07/02/2024	880.563	2,63%	110,05	109,62	112,48	112,38
06/02/2024	763.556	0,00%	109,59	108,50	110,25	109,50
05/02/2024	1.288.311	1,70%	107,62	107,471	110,05	109,50
02/02/2024	365.931	-0,71%	107,18	107,08	108,39	107,67
01/02/2024	547.750	1,67%	107,18	106,773	108,43	108,44
31/01/2024	902.922	-2,15%	108,59	106,42	108,81	106,66
30/01/2024	695.267	0,88%	108,545	108,3701	109,32	109,00
29/01/2024	440.938	0,28%	107,40	107,07	108,155	108,05
26/01/2024	332.277	0,28%	107,40	106,985	107,83	107,75
25/01/2024	416.790	-0,83%	108,94	107,025	109,18	107,45
24/01/2024	546.339	0,60%	108,46	108,18	109,3855	108,35
23/01/2024	1.073.066	-0,49%	108,49	107,66	108,6699	107,70
22/01/2024	501.602	0,18%	109,19	108,12	109,75	108,23
19/01/2024	536.898	0,70%	104,21	107,05	108,14	108,04
18/01/2024	819.307	0,28%	104,21	106,32	108,4653	107,29
17/01/2024	1.277.251	1,99%	104,21	103,645	107,45	106,99
16/01/2024	684.719	0,19%	104,99	103,90	105,03	104,90
15/01/2024	663.772	0,15%	104,99	104,445	106,72	104,70
12/01/2024	663.772	0,15%	104,99	104,445	106,72	104,70
11/01/2024	645.411	-0,15%	104,99	103,11	105,00	104,54
10/01/2024	703.949	1,13%	103,89	103,51	104,955	104,70
09/01/2024	590.439	1,56%	103,80	102,595	103,87	103,53
08/01/2024	526.429	1,72%	100,99	100,43	101,94	101,94
05/01/2024	392.613	-0,71%	100,67	99,915	101,48	100,22
04/01/2024	373.063	-1,51%	102,39	100,85	102,69	100,94
03/01/2024	580.890	-0,50%	101,835	101,14	103,46	102,49
02/01/2024	651.405	-2,98%	105,03	102,4541	105,63	103,00
29/12/2023	294.221	-0,19%	106,05	106,14	107,00	106,16