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 > >>
27/01/2025	2.623.164	-0,72%	116,99	116,52	120,28	119,10
24/01/2025	2.523.893	0,69%	119,14	118,80	120,655	119,96
23/01/2025	3.588.311	-1,28%	119,38	117,30	119,71	119,14
22/01/2025	2.997.468	-2,89%	126,07	120,50	126,20	120,69
21/01/2025	2.886.743	0,06%	125,00	123,20	126,125	124,50
20/01/2025	1.213.802	0,00%	125,00	122,87	125,33	124,42
17/01/2025	2.247.962	2,96%	125,00	122,865	125,41	124,42
16/01/2025	1.740.352	0,97%	120,01	119,7689	122,55	120,84
15/01/2025	2.669.902	2,50%	120,72	118,01	120,72	119,68
14/01/2025	1.945.841	-0,96%	117,30	115,85	120,145	116,76
13/01/2025	2.004.120	-0,77%	119,25	116,61	119,395	117,89
10/01/2025	2.174.570	-2,24%	122,08	116,75	120,0225	118,80
09/01/2025	1.794.737	-1,12%	122,08	120,485	122,5999	121,52
08/01/2025	1.685.356	0,09%	122,08	120,05	122,5999	120,05
07/01/2025	2.807.943	-4,08%	126,29	120,435	126,29	121,41
06/01/2025	2.887.419	3,89%	123,73	123,555	127,59	126,58
03/01/2025	1.907.023	0,26%	119,06	118,96	121,92	121,84
02/01/2025	1.381.118	0,17%	119,76	116,715	119,61	117,73
31/12/2024	0	-2,20%	119,76	117,39	119,94	117,53
30/12/2024	1.901.954	-1,01%	122,68	117,53	121,01	117,53
27/12/2024	1.339.668	-1,68%	123,00	119,58	123,02	121,39
26/12/2024	729.560	-0,40%	123,00	122,52	124,15	123,46
24/12/2024	0	1,91%	121,94	121,35	124,06	123,96
23/12/2024	2.151.112	-2,67%	125,02	121,46	125,09	121,67
20/12/2024	2.198.323	-1,05%	130,16	122,05	127,355	125,01
19/12/2024	2.831.976	-1,33%	130,16	125,78	130,40	126,23
18/12/2024	0	-5,25%	131,86	126,71	135,52	127,93
17/12/2024	3.079.273	1,79%	132,91	131,34	136,41	135,02
16/12/2024	2.738.421	0,17%	132,91	131,55	133,504	132,65
13/12/2024	2.375.007	-0,86%	132,65	131,57	133,73	132,42
12/12/2024	1.801.532	-0,40%	133,59	132,87	134,40	133,57
11/12/2024	1.683.924	1,09%	133,50	133,1601	134,98	134,10
10/12/2024	2.323.526	-1,57%	133,50	131,04	137,03	132,66
09/12/2024	2.967.190	-3,12%	136,60	131,70	137,19	134,77
06/12/2024	1.897.424	2,02%	136,30	135,72	139,34	139,11
05/12/2024	2.081.365	-2,26%	139,03	135,21	139,03	136,36
04/12/2024	1.812.516	0,25%	140,00	138,86	141,53	139,51
03/12/2024	2.836.776	2,96%	128,59	134,00	139,23	139,16
02/12/2024	3.761.162	5,14%	128,05	127,50	136,00	135,16
29/11/2024	1.504.701	0,22%	128,46	125,60	129,18	128,55
27/11/2024	2.100.290	-0,64%	129,41	125,60	131,95	128,15
26/11/2024	2.534.000	-0,29%	131,49	128,38	132,11	128,98
25/11/2024	3.778.150	-0,27%	131,50	128,38	132,11	129,35
22/11/2024	2.774.254	1,85%	127,23	122,31	129,80	129,70
21/11/2024	3.179.857	2,79%	121,85	120,757	128,55	127,35
20/11/2024	4.613.025	3,75%	122,311	116,04	125,405	123,90
19/11/2024	2.344.256	1,84%	116,60	116,04	119,61	119,42
18/11/2024	2.923.436	-0,75%	119,19	116,59	119,22	117,26
15/11/2024	3.278.843	-6,14%	124,36	117,74	126,75	118,15
14/11/2024	1.678.276	-1,08%	130,90	123,30	132,52	125,88
13/11/2024	2.366.431	-3,01%	128,36	127,13	132,52	127,25
12/11/2024	2.426.442	1,44%	125,13	125,13	131,80	131,20
11/11/2024	4.600.424	3,35%	125,59	125,13	131,80	129,34
08/11/2024	9.702.338	-6,06%	127,55	115,73	132,65	125,13
07/11/2024	4.912.453	6,27%	122,69	122,50	132,65	132,53
06/11/2024	2.158.541	4,06%	122,24	118,49	124,98	124,81
05/11/2024	1.639.691	%	119,18	118,49	120,4207	119,94
04/11/2024	2.415.306	%	119,18	117,89	120,36	118,27
01/11/2024	2.075.731	%	119,86	118,88	120,81	119,19
31/10/2024	2.280.612	%	121,00	117,7922	121,56	120,21
30/10/2024	1.562.299	%	121,62	121,14	123,85	121,98
29/10/2024	2.107.619	%	119,59	118,88	121,89	121,62
28/10/2024	1.742.463	%	117,53	117,38	120,18	118,98
25/10/2024	1.999.229	%	117,53	118,21	121,44	119,47
24/10/2024	1.020.496	%	117,53	116,59	118,46	118,21
23/10/2024	1.239.842	%	117,81	115,86	119,35	117,17
22/10/2024	1.991.397	%	116,88	116,61	120,78	118,94
21/10/2024	1.390.925	%	117,89	116,85	119,50	118,21
18/10/2024	1.489.080	%	118,82	115,30	119,43	118,76
17/10/2024	905.511	%	118,82	117,02	118,90	117,63
16/10/2024	877.760	%	118,82	116,75	118,60	117,94
15/10/2024	1.510.706	%	118,82	115,96	118,54	117,68
14/10/2024	1.818.513	%	118,82	117,10	118,82	117,97
11/10/2024	1.661.049	%	115,31	114,41	118,33	117,60
10/10/2024	1.117.050	%	114,99	114,82	116,60	115,71
09/10/2024	1.911.303	%	114,40	114,30	116,31	115,57
08/10/2024	1.425.815	%	111,80	111,25	114,575	114,53
07/10/2024	1.622.613	%	112,78	111,16	113,68	111,80
04/10/2024	1.830.397	%	108,39	111,85	113,84	113,00
03/10/2024	1.474.995	%	108,39	108,0901	111,57	111,46
02/10/2024	1.094.361	%	108,39	107,8742	109,395	108,71
01/10/2024	1.410.810	%	109,60	106,70	110,75	108,72
30/09/2024	1.355.191	%	109,60	108,04	109,76	109,65
27/09/2024	1.016.973	%	109,60	108,96	110,45	109,45
26/09/2024	2.411.356	%	112,00	108,148	112,185	109,36
25/09/2024	1.479.407	%	110,75	109,91	111,3448	110,72
24/09/2024	1.180.252	%	109,00	108,24	110,81	110,79
23/09/2024	1.931.379	%	109,64	107,90	110,23	108,00
20/09/2024	1.601.217	%	109,64	108,513	110,26	109,51
19/09/2024	1.606.944	%	110,91	109,06	111,80	110,14
18/09/2024	2.792.076	%	106,50	106,50	109,4499	108,02
17/09/2024	1.516.526	%	106,44	105,28	107,21	105,84
16/09/2024	1.589.228	%	105,97	105,00	106,92	105,37
13/09/2024	2.510.536	%	105,00	104,99	107,6329	106,06
12/09/2024	1.779.660	%	101,79	101,16	104,47	104,50
11/09/2024	1.980.463	%	99,91	98,64	101,94	101,61
10/09/2024	1.271.663	%	99,91	98,14	100,39	99,71
09/09/2024	2.213.200	%	99,91	97,84	101,46	99,32
06/09/2024	2.941.929	%	103,68	99,13	104,93	100,31
05/09/2024	2.163.804	%	100,76	100,74	103,84	103,54