Trade Desk Inc / The Class A (TTD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
