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 > >>
17/06/2025	2.753.317	-3,72%	69,69	66,96	69,69	67,64
16/06/2025	2.593.974	3,37%	66,82	66,82	70,98	70,25
13/06/2025	2.210.064	-3,70%	69,00	67,78	70,04	67,96
12/06/2025	2.836.608	-2,49%	71,62	70,29	72,45	70,57
11/06/2025	1.567.900	0,00%	72,59	72,15	74,00	72,37
10/06/2025	1.376.285	1,23%	72,10	71,40	72,66	72,37
09/06/2025	1.923.638	0,04%	71,65	70,57	72,125	71,49
06/06/2025	2.688.399	0,49%	72,16	70,365	72,33	71,46
05/06/2025	3.238.760	-6,50%	76,18	71,00	77,50	71,11
04/06/2025	1.669.025	2,22%	74,35	74,35	76,52	76,05
03/06/2025	1.221.340	-0,49%	75,43	73,485	75,70	74,40
02/06/2025	1.356.444	-0,60%	74,66	73,30	75,56	74,77
30/05/2025	2.938.870	0,45%	74,32	73,26	75,53	75,22
29/05/2025	1.667.595	-2,68%	77,66	74,55	78,03	74,88
28/05/2025	2.205.233	1,16%	76,17	75,85	77,10	76,94
27/05/2025	1.457.875	2,94%	75,63	74,45	76,555	76,06
23/05/2025	1.401.198	-0,59%	72,14	71,885	74,33	73,89
22/05/2025	1.838.766	-0,19%	74,40	73,89	75,13	74,33
21/05/2025	2.170.127	-3,36%	76,00	74,14	76,79	74,47
20/05/2025	1.791.852	0,97%	76,20	75,88	77,44	77,06
19/05/2025	1.630.144	0,01%	74,52	74,25	76,88	76,32
16/05/2025	2.034.187	-1,54%	77,50	76,15	77,50	76,31
15/05/2025	3.058.323	-2,07%	78,05	75,02	78,29	77,50
14/05/2025	4.114.594	1,28%	77,82	77,28	79,95	79,14
13/05/2025	4.426.105	-1,59%	80,00	78,03	80,50	78,14
12/05/2025	10.365.919	11,77%	75,14	75,14	80,17	79,40
09/05/2025	11.717.649	18,60%	69,88	69,00	75,77	71,04
08/05/2025	7.402.583	6,09%	57,80	57,61	61,04	59,90
07/05/2025	2.744.506	1,49%	55,89	55,48	57,05	56,46
06/05/2025	2.824.224	0,23%	54,70	54,31	56,57	55,63
05/05/2025	3.379.845	2,61%	53,80	53,35	56,83	55,50
02/05/2025	3.571.835	1,94%	53,59	53,59	55,32	54,09
01/05/2025	3.109.000	-1,06%	54,10	53,01	55,19	53,06
30/04/2025	1.798.253	-1,90%	52,57	51,73	53,74	53,63
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