GoodYear Tire & Rubber Company / The (GT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,52%	13,09	12,905	13,11	12,95
17/05/2024	4.838.239	-1,52%	13,09	12,905	13,11	12,95
16/05/2024	1.634.535	0,77%	13,05	12,995	13,17	13,15
15/05/2024	1.225.386	-0,15%	13,20	12,875	13,205	13,05
14/05/2024	1.409.102	0,62%	13,13	12,965	13,20	13,07
13/05/2024	1.912.596	0,23%	13,04	12,90	13,255	12,99
10/05/2024	1.560.309	-0,46%	12,67	12,80	13,16	12,96
09/05/2024	2.361.207	2,76%	12,67	12,5441	13,04	13,02
08/05/2024	2.250.707	2,01%	12,28	11,955	12,70	12,67
07/05/2024	3.728.977	0,08%	12,45	12,25	12,86	12,42
06/05/2024	2.418.300	1,39%	12,34	12,26	12,52	12,41
03/05/2024	2.592.637	-0,81%	12,58	12,09	12,70	12,24
02/05/2024	2.456.308	3,44%	11,95	12,095	12,355	12,34
01/05/2024	2.745.411	-0,25%	11,95	11,69	12,21	11,93
30/04/2024	2.012.438	-1,32%	11,95	11,8001	12,09	11,96
29/04/2024	1.601.933	2,37%	11,95	11,95	12,1492	12,12
26/04/2024	1.629.450	0,85%	11,78	11,69	11,955	11,84
25/04/2024	1.436.550	-1,59%	12,02	11,545	11,795	11,74
24/04/2024	1.388.415	-1,00%	12,02	11,84	12,08	11,93
23/04/2024	1.381.386	1,35%	11,88	11,72	12,25	12,05
22/04/2024	1.962.235	0,08%	11,88	11,765	12,05	11,89
19/04/2024	1.848.956	1,45%	11,70	11,6781	11,995	11,88
18/04/2024	2.328.292	-2,17%	12,04	11,665	12,12	11,71
17/04/2024	1.386.054	-1,72%	12,36	11,96	12,3675	11,97
16/04/2024	2.140.862	0,41%	12,36	11,965	12,325	12,18
15/04/2024	3.157.811	-1,14%	12,36	11,95	12,44	12,13
12/04/2024	1.232.674	-2,39%	12,43	12,22	12,515	12,27
11/04/2024	1.530.831	-0,79%	12,65	12,35	12,69	12,57
10/04/2024	1.823.754	-5,87%	13,09	12,615	13,135	12,67
09/04/2024	1.222.244	2,51%	13,21	13,175	13,475	13,46
08/04/2024	1.000.776	1,39%	13,12	13,04	13,31	13,13
05/04/2024	1.350.925	-1,45%	13,12	12,90	13,15	12,95
04/04/2024	1.202.969	-2,16%	13,64	13,11	13,78	13,14
03/04/2024	851.469	0,08%	13,33	13,31	13,55	13,43
02/04/2024	1.450.566	-0,96%	13,55	13,25	13,56	13,42
01/04/2024	964.154	-1,31%	13,55	13,4608	13,74	13,55
28/03/2024	1.584.680	1,18%	13,55	13,55	13,86	13,73
27/03/2024	1.773.857	3,83%	13,17	13,09	13,56	13,57
26/03/2024	2.459.769	0,08%	13,21	13,065	13,25	13,07
25/03/2024	1.546.818	-0,23%	13,09	13,015	13,175	13,06
22/03/2024	1.272.563	-1,43%	12,50	12,91	13,345	13,09
21/03/2024	1.727.342	0,99%	12,50	12,47	13,53	13,28
20/03/2024	2.271.187	4,95%	12,50	12,47	13,179	13,15
19/03/2024	1.435.024	0,64%	12,47	12,435	12,635	12,53
18/03/2024	4.199.118	0,48%	12,45	12,3499	12,655	12,45
15/03/2024	3.142.670	0,00%	12,44	12,355	12,705	12,39
14/03/2024	2.337.565	-1,43%	12,44	12,30	12,53	12,39
13/03/2024	977.196	-0,63%	12,58	12,47	12,68	12,57
12/03/2024	2.040.471	0,64%	12,57	12,35	12,73	12,65
11/03/2024	2.038.224	2,53%	12,51	12,28	12,69	12,57
08/03/2024	1.816.946	-0,97%	12,51	12,06	12,5473	12,26
07/03/2024	2.212.204	2,65%	12,12	12,105	12,50	12,38
06/03/2024	1.241.029	1,69%	11,88	11,805	12,09	12,06
05/03/2024	1.827.374	0,59%	11,73	11,71	11,975	11,86
04/03/2024	2.599.085	0,51%	11,73	11,525	11,83	11,79
01/03/2024	1.852.775	-1,26%	11,90	11,66	11,94	11,73
29/02/2024	2.350.051	0,68%	11,90	11,825	12,03	11,88
28/02/2024	2.136.722	1,18%	11,76	11,725	12,00	12,02
27/02/2024	2.537.716	1,19%	11,98	11,74	11,98	11,95
26/02/2024	3.724.379	-3,36%	12,19	11,71	12,24	11,81
23/02/2024	1.599.753	-1,61%	12,40	12,21	12,45	12,22
22/02/2024	2.306.501	-0,64%	12,47	12,34	12,595	12,42
21/02/2024	2.330.956	0,89%	12,31	12,3086	12,645	12,50
20/02/2024	3.031.145	0,65%	12,17	12,21	12,48	12,39
19/02/2024	1.596.108	0,00%	12,17	11,94	12,475	12,31
16/02/2024	1.596.108	5,03%	12,17	11,94	12,475	12,31
15/02/2024	4.743.871	4,61%	11,65	11,76	12,27	12,26
14/02/2024	5.933.841	1,12%	11,65	11,261	11,77	11,72
13/02/2024	13.580.141	-14,97%	12,68	11,36	12,77	11,59
12/02/2024	6.015.448	1,26%	13,51	13,24	13,77	13,63
09/02/2024	4.420.658	-1,10%	13,49	13,34	13,549	13,46
08/02/2024	2.332.650	-1,09%	13,86	13,53	13,91	13,61
07/02/2024	1.976.115	-0,79%	14,00	13,67	14,00	13,76
06/02/2024	5.723.269	2,82%	13,74	13,34	13,98	13,87
05/02/2024	3.270.262	-3,64%	13,74	13,455	13,86	13,49
02/02/2024	1.511.187	-0,29%	13,80	13,685	14,12	14,00
01/02/2024	2.259.859	0,72%	14,18	13,825	14,17	14,04
31/01/2024	2.623.524	-1,76%	14,18	13,905	14,445	13,94
30/01/2024	2.724.349	-3,47%	14,39	14,05	14,56	14,19
29/01/2024	1.467.142	0,20%	14,67	14,385	14,71	14,70
26/01/2024	2.966.712	1,66%	14,53	14,51	14,965	14,67
25/01/2024	3.481.154	3,15%	14,14	14,00	14,445	14,43
24/01/2024	3.131.167	-0,29%	14,19	13,78	14,20	13,99
23/01/2024	1.765.476	-0,50%	14,34	14,005	14,405	14,03
22/01/2024	2.101.129	3,30%	13,79	13,73	14,11	14,10
19/01/2024	3.019.983	-2,01%	14,05	13,49	14,485	13,65
18/01/2024	5.202.605	0,36%	14,05	13,7001	14,485	13,93
17/01/2024	3.063.517	4,28%	13,12	13,04	13,93	13,88
16/01/2024	1.806.640	0,83%	13,07	13,04	13,39	13,31
15/01/2024	1.430.990	0,00%	13,35	13,115	13,41	13,20
12/01/2024	1.430.990	0,00%	13,35	13,115	13,41	13,20
11/01/2024	2.656.829	-0,83%	13,17	12,975	13,35	13,20
10/01/2024	1.864.680	-0,67%	13,34	13,20	13,45	13,31
09/01/2024	1.797.066	-3,04%	13,49	13,38	13,70	13,40
08/01/2024	1.299.126	2,45%	13,49	13,45	13,83	13,82
05/01/2024	1.616.331	-0,15%	13,46	13,42	13,945	13,49
04/01/2024	1.400.598	-0,74%	13,56	13,465	13,67	13,51
03/01/2024	1.424.000	-4,22%	13,99	13,60	13,99	13,61
02/01/2024	1.508.806	-0,77%	14,20	14,075	14,42	14,21
29/12/2023	1.477.229	-1,04%	14,43	14,295	14,575	14,32