Trade Desk Inc / The Class A (TTD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
29/04/2025	1.938.504	0,50%	54,60	54,06	55,19	54,67
28/04/2025	1.698.536	0,80%	54,11	53,32	55,15	54,40
25/04/2025	1.862.641	1,31%	53,66	53,14	54,315	53,97
24/04/2025	2.131.820	6,37%	50,32	50,15	53,40	53,27
23/04/2025	2.729.794	2,92%	51,04	49,95	52,64	50,08
22/04/2025	2.479.898	2,31%	48,29	47,69	49,77	48,66
21/04/2025	1.964.748	-5,37%	48,70	46,83	48,93	47,56
17/04/2025	4.258.118	3,74%	48,45	48,03	52,20	50,26
16/04/2025	2.164.629	-1,60%	48,30	47,76	49,10	48,45
15/04/2025	2.793.464	1,23%	48,91	47,79	49,36	49,24
14/04/2025	2.989.240	-2,29%	51,40	47,73	51,66	48,64
11/04/2025	2.202.056	1,04%	48,62	48,345	49,81	49,78
10/04/2025	3.181.228	-8,96%	52,83	48,68	53,265	49,27
09/04/2025	5.123.123	19,55%	45,00	45,00	54,68	54,12
08/04/2025	3.004.976	-2,31%	48,66	44,71	48,80	45,27
07/04/2025	4.395.654	0,22%	44,31	42,985	49,33	46,34
04/04/2025	4.364.015	-5,79%	46,98	45,025	48,00	46,24
03/04/2025	4.247.837	-12,82%	52,91	48,855	52,91	49,08
02/04/2025	2.797.386	-1,40%	55,50	55,50	57,67	56,30
01/04/2025	2.764.124	4,35%	54,54	54,38	57,55	57,10
31/03/2025	2.731.503	-2,02%	54,43	52,90	55,01	54,72
28/03/2025	2.048.632	-2,46%	57,00	55,58	57,75	55,85
27/03/2025	1.856.076	-2,62%	58,66	57,22	59,06	57,26
26/03/2025	3.025.169	-5,16%	62,33	58,50	62,41	58,80
25/03/2025	3.405.058	4,48%	60,50	60,38	62,05	62,00
24/03/2025	2.948.743	5,38%	57,46	56,94	59,46	59,34
21/03/2025	3.598.933	0,82%	54,74	54,17	56,79	56,31
20/03/2025	2.613.988	0,96%	55,10	54,88	57,22	55,85
19/03/2025	3.114.431	3,23%	54,19	53,95	56,17	55,32
18/03/2025	3.904.481	-5,15%	55,97	53,41	56,28	53,59
17/03/2025	3.636.684	4,75%	54,18	54,05	56,68	56,50
14/03/2025	5.835.503	0,11%	55,00	53,42	55,38	53,94
13/03/2025	5.715.533	-10,50%	57,30	53,74	58,69	53,88
12/03/2025	3.732.913	2,31%	60,19	57,86	60,61	60,20
11/03/2025	4.722.811	-2,44%	60,54	58,58	62,53	58,84
10/03/2025	4.017.988	-7,09%	64,04	60,20	64,55	60,31
07/03/2025	3.095.827	-0,11%	65,30	63,84	67,20	64,91
06/03/2025	2.556.920	-2,34%	65,10	64,79	66,81	64,98
05/03/2025	2.993.283	-1,57%	66,85	65,02	67,19	66,54
04/03/2025	4.170.377	0,64%	65,97	64,61	68,84	67,60
03/03/2025	3.609.878	-4,48%	71,00	66,83	72,07	67,17
28/02/2025	3.762.584	-1,64%	70,94	69,37	73,06	70,32
27/02/2025	2.395.049	-1,30%	73,16	70,97	73,52	71,49
26/02/2025	2.275.061	-3,40%	75,14	72,26	75,44	72,43
25/02/2025	3.165.153	1,05%	73,78	72,35	75,44	74,98
24/02/2025	3.169.777	2,97%	72,39	70,48	75,18	74,20
21/02/2025	3.028.997	-4,85%	75,80	71,63	75,81	72,06
20/02/2025	3.295.367	-1,33%	76,30	74,10	76,455	75,73
19/02/2025	3.435.061	-4,10%	79,66	76,635	79,67	76,75
18/02/2025	4.103.017	-0,16%	80,70	77,61	80,71	80,03
14/02/2025	4.412.034	-2,15%	82,55	80,10	83,60	80,16
13/02/2025	13.136.453	-32,98%	85,00	80,66	85,14	81,92
12/02/2025	2.786.658	1,68%	118,78	118,00	122,46	122,23
11/02/2025	1.529.349	-1,90%	120,40	119,40	122,49	120,21
10/02/2025	1.984.737	4,48%	120,11	119,84	125,80	122,54
07/02/2025	1.440.443	2,30%	115,10	115,10	117,63	117,29
06/02/2025	1.059.387	0,27%	114,60	113,45	116,51	114,65
05/02/2025	1.308.111	0,70%	113,29	113,06	114,46	114,34
04/02/2025	1.955.758	-3,73%	113,76	112,50	115,70	113,54
03/02/2025	1.257.239	-0,62%	115,79	115,10	119,79	117,94
31/01/2025	1.334.290	-0,22%	120,27	118,02	121,37	118,68
30/01/2025	1.020.139	-2,98%	124,02	118,60	124,51	118,94
29/01/2025	1.205.414	1,68%	121,06	119,00	124,00	122,59
28/01/2025	1.754.327	1,23%	118,95	117,83	121,88	120,56
27/01/2025	1.161.070	-0,72%	116,99	116,68	120,28	119,10
24/01/2025	962.669	0,69%	119,14	118,80	120,63	119,96
23/01/2025	1.676.450	-1,28%	119,38	117,30	119,55	119,14
22/01/2025	1.342.145	-3,06%	125,00	120,50	126,20	120,69
21/01/2025	1.160.696	0,06%	126,07	123,27	126,095	124,50
17/01/2025	1.213.802	2,96%	125,00	122,87	125,33	124,42
16/01/2025	786.087	0,97%	120,01	120,01	122,54	120,84
15/01/2025	1.078.765	2,50%	120,72	118,11	120,79	119,68
14/01/2025	797.761	-0,96%	119,39	115,85	120,11	116,76
13/01/2025	918.798	-0,77%	117,30	116,62	119,39	117,89
10/01/2025	972.248	-2,24%	119,25	116,86	120,005	118,80
08/01/2025	938.179	0,09%	122,08	120,51	122,54	121,52
07/01/2025	1.360.081	-4,08%	126,29	120,46	126,30	121,41
06/01/2025	1.182.385	3,89%	123,73	123,63	127,59	126,58
03/01/2025	885.586	3,49%	119,00	119,00	121,92	121,84
02/01/2025	772.171	0,17%	119,06	116,76	119,485	117,73
31/12/2024	859.323	-2,20%	119,76	117,39	119,94	117,53
30/12/2024	1.139.360	-1,01%	119,65	118,51	121,00	120,17
27/12/2024	685.856	-1,68%	122,68	119,62	123,02	121,39
26/12/2024	577.160	-0,40%	123,00	122,56	124,10	123,46
24/12/2024	550.518	1,88%	121,94	121,39	124,05	123,96
23/12/2024	1.074.614	-2,67%	125,02	121,46	125,16	121,67
20/12/2024	3.166.520	-0,97%	124,27	122,12	127,32	125,01
19/12/2024	1.735.653	-1,33%	130,16	125,78	130,18	126,23
18/12/2024	1.839.025	-5,25%	134,66	126,71	135,52	127,93
17/12/2024	1.541.253	1,79%	131,86	131,65	136,40	135,02
16/12/2024	1.272.191	0,17%	132,91	131,55	133,25	132,65
13/12/2024	1.134.120	-0,86%	132,65	131,57	133,70	132,42
12/12/2024	910.250	-0,40%	133,59	132,92	134,36	133,57
11/12/2024	1.075.503	1,09%	133,93	133,33	134,95	134,10
10/12/2024	1.085.893	-1,57%	133,50	131,08	137,03	132,66
09/12/2024	1.245.969	-3,12%	136,60	131,74	137,19	134,77
06/12/2024	1.208.067	2,02%	136,30	135,85	139,34	139,11
05/12/2024	1.770.943	-2,26%	139,03	135,21	139,03	136,36
04/12/2024	1.006.578	0,25%	140,00	138,88	141,52	139,51
03/12/2024	1.298.316	2,96%	135,00	134,155	139,23	139,16