Trade Desk Inc / The Class A (TTD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13/05/2026 |
11.320.915 |
-2,32%
|
20,95
|
19,83
|
21,00
|
20,65
|
| 12/05/2026 |
9.349.950 |
-1,77%
|
21,5399
|
21,04
|
21,88
|
21,14
|
| 11/05/2026 |
13.350.469 |
-6,82%
|
22,49
|
20,835
|
22,89
|
21,52
|
| 08/05/2026 |
23.003.098 |
-2,02%
|
20,44
|
20,21
|
23,08
|
23,08
|
| 07/05/2026 |
18.335.038 |
-1,87%
|
24,27
|
23,37
|
24,66
|
23,49
|
| 06/05/2026 |
8.992.034 |
-2,44%
|
24,75
|
23,87
|
24,91
|
24,01
|
| 05/05/2026 |
12.070.673 |
2,12%
|
24,39
|
23,37
|
24,72
|
24,61
|
| 04/05/2026 |
6.963.613 |
-0,66%
|
24,60
|
23,91
|
24,8364
|
24,10
|
| 01/05/2026 |
11.786.450 |
2,76%
|
23,94
|
23,94
|
24,865
|
24,24
|
| 30/04/2026 |
7.971.519 |
-3,14%
|
24,1461
|
23,15
|
24,1461
|
23,59
|
| 29/04/2026 |
13.317.222 |
4,99%
|
23,46
|
23,30
|
24,5075
|
24,37
|
| 28/04/2026 |
6.529.563 |
0,39%
|
23,04
|
22,9145
|
23,6899
|
23,23
|
| 27/04/2026 |
2.341.277 |
-3,27%
|
23,43
|
22,86
|
23,57
|
23,14
|
| 24/04/2026 |
13.136.143 |
5,97%
|
23,77
|
22,98
|
24,17
|
23,97
|
| 23/04/2026 |
8.620.361 |
-4,08%
|
23,3703
|
22,13
|
23,46
|
22,62
|
| 22/04/2026 |
6.792.982 |
1,55%
|
23,40
|
23,2001
|
23,67
|
23,56
|
| 21/04/2026 |
12.063.745 |
-3,53%
|
24,25
|
22,925
|
24,29
|
23,20
|
| 20/04/2026 |
14.364.038 |
7,03%
|
22,47
|
22,25
|
24,315
|
24,05
|
| 17/04/2026 |
11.956.316 |
-1,23%
|
23,26
|
22,30
|
23,42
|
22,47
|
| 16/04/2026 |
11.194.887 |
1,72%
|
22,83
|
22,62
|
23,39
|
22,76
|
| 15/04/2026 |
9.815.552 |
6,38%
|
21,13
|
21,10
|
22,55
|
22,38
|
| 14/04/2026 |
8.912.060 |
-0,94%
|
21,32
|
20,925
|
21,92
|
21,02
|
| 13/04/2026 |
8.811.652 |
5,63%
|
20,13
|
20,10
|
21,285
|
21,22
|
| 10/04/2026 |
7.459.207 |
-2,52%
|
20,6483
|
19,97
|
21,02
|
20,09
|
| 09/04/2026 |
11.782.677 |
1,70%
|
20,18
|
19,74
|
20,68
|
20,61
|
| 08/04/2026 |
13.509.314 |
-2,17%
|
21,4296
|
20,11
|
21,725
|
20,25
|
| 07/04/2026 |
12.738.935 |
-6,71%
|
22,11
|
20,375
|
22,54
|
20,70
|
| 06/04/2026 |
5.933.234 |
1,18%
|
22,16
|
21,88
|
22,54
|
22,21
|
| 02/04/2026 |
7.825.402 |
0,32%
|
21,5878
|
21,46
|
22,525
|
22,05
|
| 01/04/2026 |
9.946.378 |
-3,13%
|
22,90
|
21,72
|
22,91
|
21,98
|
| 31/03/2026 |
11.380.721 |
3,18%
|
22,32
|
21,98
|
23,30
|
22,69
|
| 30/03/2026 |
11.707.337 |
3,43%
|
21,41
|
21,20
|
22,57
|
22,01
|
| 27/03/2026 |
9.816.619 |
-2,07%
|
21,4206
|
21,0301
|
21,64
|
21,28
|
| 26/03/2026 |
8.381.471 |
-1,02%
|
21,77
|
21,56
|
22,36
|
21,74
|
| 25/03/2026 |
11.386.734 |
-1,57%
|
22,70
|
21,555
|
23,12
|
21,97
|
| 24/03/2026 |
19.925.051 |
-6,68%
|
23,74
|
21,57
|
23,865
|
22,34
|
| 23/03/2026 |
7.771.991 |
-0,73%
|
24,37
|
23,73
|
24,65
|
23,95
|
| 20/03/2026 |
12.057.805 |
2,51%
|
23,51
|
23,20
|
24,49
|
24,11
|
| 19/03/2026 |
12.217.664 |
-0,17%
|
23,11
|
22,95
|
24,00
|
23,51
|
| 18/03/2026 |
24.697.168 |
-6,14%
|
23,5089
|
23,00
|
24,50
|
23,55
|
| 17/03/2026 |
27.249.446 |
-7,46%
|
27,132
|
24,82
|
28,64
|
25,07
|
| 16/03/2026 |
7.839.236 |
-0,95%
|
27,7864
|
26,93
|
27,9988
|
27,08
|
| 13/03/2026 |
8.921.865 |
3,07%
|
26,73
|
26,20
|
27,5459
|
27,34
|
| 12/03/2026 |
8.295.707 |
-2,77%
|
27,35
|
26,47
|
28,08
|
26,525
|
| 11/03/2026 |
8.847.573 |
-1,37%
|
27,68
|
26,83
|
28,29
|
27,28
|
| 10/03/2026 |
10.952.929 |
-3,15%
|
28,80
|
27,12
|
28,86
|
27,66
|
| 09/03/2026 |
9.979.246 |
-2,48%
|
28,80
|
27,98
|
28,9662
|
28,56
|
| 06/03/2026 |
18.042.566 |
-1,75%
|
28,94
|
28,035
|
29,51
|
29,28
|
| 05/03/2026 |
56.555.703 |
18,36%
|
31,35
|
29,2522
|
32,90
|
29,79
|
| 04/03/2026 |
12.757.448 |
0,68%
|
25,0891
|
24,57
|
25,59
|
25,17
|
| 03/03/2026 |
13.546.935 |
2,96%
|
23,8549
|
23,53
|
25,245
|
25,00
|
| 02/03/2026 |
13.460.224 |
2,10%
|
23,30
|
22,93
|
24,34
|
24,32
|
| 27/02/2026 |
12.283.170 |
-0,52%
|
23,5186
|
22,47
|
24,09
|
23,82
|
| 26/02/2026 |
35.843.986 |
-4,93%
|
21,5589
|
21,0875
|
24,3299
|
23,95
|
| 25/02/2026 |
13.875.116 |
1,81%
|
25,0593
|
24,5414
|
25,735
|
25,16
|
| 24/02/2026 |
8.736.669 |
3,23%
|
24,1706
|
23,78
|
24,98
|
24,94
|
| 23/02/2026 |
8.700.113 |
-3,71%
|
25,0495
|
24,05
|
25,0495
|
24,17
|
| 20/02/2026 |
10.597.324 |
-0,56%
|
25,1587
|
24,91
|
26,12
|
25,10
|
| 19/02/2026 |
14.653.428 |
-1,02%
|
25,40
|
25,135
|
25,81
|
25,24
|
| 18/02/2026 |
11.904.593 |
0,95%
|
25,3806
|
24,94
|
25,84
|
25,50
|
| 17/02/2026 |
9.619.006 |
-2,13%
|
25,91
|
24,845
|
26,25
|
25,26
|
| 13/02/2026 |
9.356.491 |
-1,26%
|
26,25
|
25,64
|
26,815
|
25,81
|
| 12/02/2026 |
9.508.208 |
-3,93%
|
27,39
|
25,935
|
27,465
|
26,14
|
| 11/02/2026 |
7.462.492 |
-3,20%
|
28,52
|
26,945
|
28,67
|
27,23
|
| 10/02/2026 |
8.898.982 |
4,03%
|
27,05
|
27,0262
|
28,5399
|
28,13
|
| 09/02/2026 |
5.918.830 |
-0,19%
|
27,09
|
26,70
|
27,25
|
27,04
|
| 06/02/2026 |
7.995.613 |
3,07%
|
26,409
|
26,06
|
27,09
|
27,09
|
| 05/02/2026 |
12.963.771 |
-3,78%
|
27,05
|
26,01
|
27,76
|
26,24
|
| 04/02/2026 |
12.598.050 |
0,18%
|
26,79
|
26,04
|
27,495
|
27,27
|
| 03/02/2026 |
18.447.759 |
-8,57%
|
28,75
|
26,57
|
28,82
|
27,18
|
| 02/02/2026 |
9.664.012 |
-1,91%
|
30,30
|
29,715
|
30,89
|
29,75
|
| 30/01/2026 |
8.767.242 |
-3,10%
|
30,92
|
30,135
|
31,35
|
30,33
|
| 29/01/2026 |
7.236.800 |
-1,00%
|
31,73
|
30,82
|
31,80
|
31,25
|
| 28/01/2026 |
7.145.745 |
-0,99%
|
32,3289
|
31,84
|
32,775
|
31,87
|
| 27/01/2026 |
13.630.459 |
-4,79%
|
33,77
|
31,83
|
33,77
|
32,19
|
| 26/01/2026 |
16.539.436 |
-7,54%
|
36,55
|
33,43
|
36,58
|
33,81
|
| 23/01/2026 |
4.615.577 |
-0,73%
|
36,34
|
36,07
|
36,695
|
36,55
|
| 22/01/2026 |
6.006.866 |
4,22%
|
35,75
|
35,63
|
36,95
|
36,82
|
| 21/01/2026 |
5.921.980 |
3,40%
|
34,20
|
34,06
|
35,535
|
35,33
|
| 20/01/2026 |
6.760.548 |
-3,75%
|
34,76
|
34,00
|
35,0801
|
34,15
|
| 16/01/2026 |
8.545.860 |
-2,04%
|
36,25
|
35,2349
|
36,34
|
35,48
|
| 15/01/2026 |
8.183.321 |
-2,42%
|
37,23
|
35,88
|
37,28
|
36,23
|
| 14/01/2026 |
7.395.292 |
-0,03%
|
36,9998
|
36,32
|
37,25
|
37,13
|
| 13/01/2026 |
7.159.299 |
0,81%
|
37,0374
|
36,25
|
37,30
|
37,14
|
| 12/01/2026 |
7.744.413 |
-1,05%
|
37,57
|
36,74
|
37,77
|
36,90
|
| 09/01/2026 |
7.163.133 |
-0,03%
|
37,39
|
36,63
|
37,64
|
37,29
|
| 08/01/2026 |
9.503.760 |
-3,49%
|
38,50
|
37,04
|
38,50
|
37,30
|
| 07/01/2026 |
7.110.513 |
-2,74%
|
39,92
|
38,29
|
39,9766
|
38,65
|
| 06/01/2026 |
9.001.068 |
-0,90%
|
40,24
|
39,51
|
40,90
|
39,74
|
| 05/01/2026 |
8.945.385 |
6,45%
|
37,949
|
37,86
|
40,20
|
40,11
|
| 02/01/2026 |
7.170.641 |
-0,74%
|
38,27
|
36,7946
|
38,27
|
37,68
|
| 31/12/2025 |
5.626.173 |
-0,42%
|
38,15
|
37,8357
|
38,47
|
37,96
|
| 30/12/2025 |
5.959.737 |
-0,78%
|
38,35
|
37,96
|
38,90
|
37,96
|
| 29/12/2025 |
7.358.409 |
0,05%
|
38,07
|
37,96
|
38,97
|
38,39
|
| 26/12/2025 |
4.413.074 |
0,50%
|
38,1401
|
37,79
|
38,4156
|
38,31
|
| 24/12/2025 |
2.977.057 |
1,63%
|
37,49
|
37,17
|
38,18
|
38,12
|
| 23/12/2025 |
7.298.792 |
-0,11%
|
37,1693
|
36,7901
|
37,6156
|
37,44
|
| 22/12/2025 |
8.210.054 |
0,11%
|
37,57
|
37,05
|
38,00
|
37,29
|
| 19/12/2025 |
9.921.348 |
-0,03%
|
37,40
|
36,81
|
37,605
|
37,26
|
| 18/12/2025 |
5.731.652 |
0,32%
|
37,65
|
36,89
|
37,73
|
37,29
|
