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 5 > >>
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
17/12/2025	7.222.028	1,46%	36,62	36,36	37,96	37,17
16/12/2025	7.697.546	1,24%	36,05	35,72	36,77	36,64
15/12/2025	9.824.522	-1,28%	36,89	35,65	36,89	36,19
12/12/2025	9.919.412	-1,00%	37,17	36,52	37,8363	36,65
11/12/2025	12.970.407	-5,61%	38,5852	36,78	38,6784	37,02
10/12/2025	5.823.263	-0,48%	39,43	38,78	39,80	39,22
09/12/2025	6.880.397	0,13%	39,29	38,81	39,85	39,40
08/12/2025	6.635.105	-1,75%	40,311	39,32	40,40	39,35
05/12/2025	8.251.421	1,85%	39,5696	39,55	41,00	40,05
04/12/2025	9.504.218	1,92%	38,77	38,28	39,46	39,35
03/12/2025	9.324.279	-3,35%	39,93	38,56	40,08	38,61
02/12/2025	7.341.883	0,61%	39,8933	39,82	40,7105	39,95
01/12/2025	5.177.678	0,08%	39,1992	38,58	40,1805	39,58
28/11/2025	3.860.861	1,20%	39,31	39,06	40,909	39,56
26/11/2025	9.157.209	0,05%	39,30	38,75	39,54	39,11
25/11/2025	10.771.364	0,15%	38,9699	38,46	39,39	39,09
24/11/2025	9.175.813	-1,49%	39,95	38,50	39,9919	39,06
21/11/2025	9.276.767	3,36%	38,50	38,225	40,01	39,65
20/11/2025	9.326.807	-4,67%	40,81	38,28	41,1459	38,35
19/11/2025	8.150.697	-0,69%	40,60	39,80	41,16	40,19
18/11/2025	6.390.879	0,66%	39,78	39,69	41,43	40,47
17/11/2025	9.187.398	-4,15%	41,8971	39,75	42,09	40,21
14/11/2025	8.772.293	-2,24%	41,83	41,50	42,66	41,93
13/11/2025	6.790.228	-2,10%	43,46	42,49	43,86	42,87
12/11/2025	7.526.840	-0,93%	44,43	43,53	45,465	43,79
11/11/2025	10.006.126	2,22%	43,10	43,00	44,49	44,20
10/11/2025	16.834.422	0,61%	44,10	42,01	44,87	43,26
07/11/2025	21.041.582	-5,80%	45,8996	41,7733	46,00	43,00
06/11/2025	10.813.554	-3,72%	48,10	45,82	48,2199	45,90
05/11/2025	6.663.732	0,97%	47,35	47,00	48,30	47,70
04/11/2025	5.513.654	-3,85%	48,38	47,09	48,50	47,24
03/11/2025	5.869.120	-2,31%	50,31	48,05	50,50	49,12
31/10/2025	6.456.012	2,70%	49,26	48,72	50,79	50,28
30/10/2025	5.395.021	-1,98%	49,39	48,78	50,57	48,97
29/10/2025	8.945.179	-3,31%	51,6481	49,23	51,6596	49,96
28/10/2025	5.004.363	-2,85%	53,50	51,42	53,94	51,67
27/10/2025	8.216.854	3,10%	52,62	52,045	54,045	53,61
24/10/2025	8.642.885	-3,97%	54,65	51,12	55,61	52,00
23/10/2025	3.625.645	0,45%	53,68	53,39	54,62	54,13
22/10/2025	5.614.917	-0,06%	53,3215	52,66	54,26	53,89
21/10/2025	5.985.470	2,72%	52,40	52,25	54,705	53,92
20/10/2025	6.080.772	4,88%	50,42	50,33	53,08	52,495
17/10/2025	6.399.145	0,16%	49,45	48,48	50,82	49,98
16/10/2025	4.978.856	-2,33%	51,29	49,60	51,88	49,90
15/10/2025	4.307.354	0,73%	51,1295	50,2103	51,665	51,10
14/10/2025	5.398.047	-1,02%	50,25	49,45	51,2501	50,73
13/10/2025	7.490.137	-2,07%	52,58	50,94	53,41	51,275
10/10/2025	7.858.645	-3,25%	53,9622	51,29	54,99	52,36
09/10/2025	7.236.904	0,04%	54,11	52,89	54,26	54,09
08/10/2025	6.899.352	1,07%	53,84	52,597	54,9743	54,07
07/10/2025	12.622.011	0,66%	54,71	52,80	56,39	53,49
06/10/2025	8.649.294	3,08%	52,20	50,89	53,735	53,14
03/10/2025	8.263.232	1,32%	51,04	50,43	51,69	51,55
02/10/2025	10.980.130	3,16%	49,83	48,70	51,14	50,88
01/10/2025	8.416.465	0,62%	48,34	48,145	49,69	49,32
30/09/2025	11.009.068	-1,26%	50,1497	48,52	50,74	49,01
29/09/2025	13.757.488	5,33%	47,80	47,22	50,5399	49,64
26/09/2025	5.955.739	0,85%	46,8985	46,025	47,20	47,14
25/09/2025	8.547.659	-0,20%	45,60	45,47	47,29	46,76
24/09/2025	8.568.672	0,03%	47,10	46,43	47,75	46,87
23/09/2025	14.143.634	1,26%	46,30	45,88	47,59	46,86