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 >
01/08/2024	1.211.225	-2,37%	90,52	85,69	91,87	87,75
31/07/2024	1.635.763	0,04%	90,74	89,05	91,38	89,88
30/07/2024	997.815	-2,57%	92,42	88,28	93,06	89,84
29/07/2024	777.294	-0,24%	93,07	91,48	94,28	92,21
26/07/2024	974.330	1,71%	92,98	90,81	93,01	92,43
25/07/2024	1.520.956	1,75%	90,48	88,82	93,105	90,88
24/07/2024	2.191.212	-11,48%	97,50	89,29	97,68	89,32
23/07/2024	902.622	0,46%	100,70	99,57	102,35	100,90
22/07/2024	1.821.234	4,61%	98,37	97,37	100,78	100,44
19/07/2024	888.274	0,30%	95,33	95,33	97,17	96,01
18/07/2024	1.066.378	0,50%	96,25	94,64	97,84	95,72
17/07/2024	1.732.581	-5,66%	98,64	94,87	99,37	95,24
16/07/2024	731.470	0,86%	100,90	99,40	101,54	100,95
15/07/2024	949.194	0,61%	99,80	99,15	102,11	100,09
12/07/2024	1.012.027	0,92%	98,00	96,71	100,66	99,48
11/07/2024	1.171.645	-1,25%	101,05	98,31	101,05	98,57
10/07/2024	1.362.352	-1,67%	102,00	98,10	102,58	99,82
09/07/2024	1.173.823	2,46%	99,48	98,65	101,58	101,52
08/07/2024	753.553	-0,82%	99,98	98,48	99,98	99,08
05/07/2024	792.748	0,43%	99,20	98,93	100,26	99,90
03/07/2024	742.435	1,15%	98,48	98,00	100,25	99,47
02/07/2024	1.068.763	0,38%	97,63	97,00	99,00	98,34
01/07/2024	811.547	0,31%	97,43	96,14	98,38	97,97
28/06/2024	3.188.851	-0,56%	98,48	96,10	98,575	97,67
27/06/2024	823.351	0,52%	97,50	97,27	99,32	98,22
26/06/2024	945.510	-0,02%	97,16	97,16	98,83	97,71
25/06/2024	1.017.153	2,06%	96,05	95,18	98,75	97,73
24/06/2024	1.197.027	-2,00%	97,02	95,72	97,59	95,76
21/06/2024	1.813.313	0,44%	97,92	96,43	97,92	97,71
20/06/2024	1.088.223	-1,98%	99,01	96,62	99,05	97,28
18/06/2024	926.589	1,61%	98,02	97,34	99,54	99,25
17/06/2024	1.037.495	2,11%	95,26	94,75	99,00	97,68
14/06/2024	691.603	0,04%	95,07	94,71	95,74	95,66
13/06/2024	984.622	-1,89%	97,57	94,88	98,00	95,62
12/06/2024	1.510.842	5,72%	94,85	94,23	98,09	97,46
11/06/2024	2.340.951	-0,50%	93,19	92,01	94,30	92,19
10/06/2024	1.427.959	-1,61%	93,90	90,76	94,00	92,65
07/06/2024	1.222.116	-3,11%	96,23	94,11	97,04	94,17
06/06/2024	631.535	-0,23%	97,43	96,51	98,17	97,19
05/06/2024	1.345.906	3,10%	95,27	94,78	97,835	97,41
04/06/2024	1.011.380	1,47%	92,34	92,34	95,13	94,48
03/06/2024	707.857	0,36%	93,29	91,58	94,10	93,11
31/05/2024	1.436.049	-0,99%	93,70	91,50	94,80	92,78
30/05/2024	902.746	-1,82%	95,29	93,10	95,59	93,71
29/05/2024	955.528	0,38%	93,33	93,23	96,07	95,45
28/05/2024	695.866	0,36%	94,50	94,10	95,68	95,09
24/05/2024	804.894	2,42%	93,24	92,62	95,30	94,75
23/05/2024	982.520	-2,95%	95,32	92,15	96,11	92,51
22/05/2024	713.284	-0,35%	95,74	94,53	96,15	95,32
21/05/2024	988.589	-1,90%	97,00	94,89	97,00	95,65
20/05/2024	1.278.344	2,87%	94,48	94,48	97,65	97,50
17/05/2024	1.397.815	1,71%	93,67	93,49	94,96	94,78
16/05/2024	2.901.243	3,26%	90,25	90,19	95,33	93,19
15/05/2024	2.516.236	4,72%	87,74	85,12	91,50	90,25
14/05/2024	1.383.451	-1,54%	87,53	85,61	87,79	86,18
13/05/2024	930.774	0,31%	87,91	87,48	89,27	87,53
10/05/2024	1.667.331	-1,59%	88,75	86,75	88,99	87,26
09/05/2024	3.091.618	3,08%	88,00	85,80	89,80	88,67
08/05/2024	1.957.624	-4,04%	87,49	85,72	88,085	86,02
07/05/2024	1.530.916	-1,88%	90,58	89,59	92,18	89,64
06/05/2024	1.192.897	3,13%	89,00	89,00	91,58	91,36
03/05/2024	1.320.568	0,53%	89,27	87,79	90,60	88,59
02/05/2024	1.704.011	3,17%	88,16	85,70	88,77	88,12
01/05/2024	1.249.310	3,09%	83,22	83,20	87,36	85,41
30/04/2024	1.053.298	-1,95%	84,73	82,85	84,78	82,85
29/04/2024	580.582	-0,27%	84,69	83,79	85,11	84,50
26/04/2024	987.844	1,67%	84,87	84,59	85,75	84,73
25/04/2024	1.483.238	-0,54%	80,00	79,69	83,52	83,34
24/04/2024	2.709.325	3,36%	84,50	82,78	85,38	83,79
23/04/2024	1.224.061	4,15%	78,00	77,92	82,16	81,07
22/04/2024	797.644	0,70%	78,10	76,13	78,93	77,84
19/04/2024	1.193.346	-4,34%	80,60	76,83	80,63	77,30
18/04/2024	701.730	0,85%	80,37	80,00	81,97	80,81
17/04/2024	700.124	-2,44%	82,28	80,10	82,53	80,13
16/04/2024	1.148.740	1,41%	81,00	79,33	82,41	82,13
15/04/2024	1.353.330	-6,23%	86,25	80,655	86,48	80,99
12/04/2024	909.504	-1,52%	86,79	85,63	87,13	86,37
11/04/2024	1.121.234	1,46%	86,90	85,89	87,975	87,70
10/04/2024	819.600	-0,46%	84,56	84,15	86,77	86,44
09/04/2024	564.856	0,18%	87,44	86,42	87,75	86,84
08/04/2024	559.682	0,99%	86,12	85,30	86,97	86,68
05/04/2024	729.044	1,50%	84,58	84,24	86,91	85,83
04/04/2024	1.260.870	-2,74%	87,85	84,52	88,00	84,56
03/04/2024	953.948	-0,17%	86,52	86,23	87,88	86,94
02/04/2024	964.965	-0,25%	85,16	84,40	87,35	87,09
01/04/2024	730.500	-0,13%	87,40	86,79	88,53	87,31
28/03/2024	1.129.152	0,24%	87,51	86,95	88,18	87,42
27/03/2024	901.063	0,18%	87,98	86,05	88,31	87,21
26/03/2024	1.852.357	-0,57%	88,00	86,89	89,81	87,05
25/03/2024	1.236.461	2,93%	85,00	84,92	87,61	87,55
22/03/2024	1.098.879	0,00%	85,27	84,07	85,52	85,06
21/03/2024	1.711.100	1,90%	84,73	84,30	85,42	85,06
20/03/2024	2.162.690	4,65%	80,56	80,56	84,47	83,47
19/03/2024	1.370.483	1,80%	78,37	78,01	80,07	79,76
18/03/2024	1.331.193	2,12%	77,76	77,16	79,02	78,35
15/03/2024	2.020.271	-1,04%	77,53	76,46	78,00	76,72
14/03/2024	1.489.850	-3,28%	80,35	76,99	80,40	77,53
13/03/2024	1.393.082	-0,34%	80,14	80,05	81,50	80,16
12/03/2024	1.132.084	-1,25%	82,00	80,01	82,24	80,43
11/03/2024	852.706	-0,17%	81,01	80,70	82,16	81,45