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
08/03/2024	1.275.407	-0,29%	81,77	81,33	83,74	81,59
07/03/2024	969.733	-0,43%	82,60	81,60	83,29	81,83
06/03/2024	1.318.336	0,90%	82,60	81,21	83,00	82,18
05/03/2024	1.049.074	-2,40%	82,27	80,72	82,30	81,45
04/03/2024	1.188.736	-0,52%	82,96	81,96	83,63	83,45
01/03/2024	1.690.487	-1,80%	85,90	83,56	86,00	83,89
29/02/2024	2.182.415	0,62%	85,50	84,60	85,97	85,43
28/02/2024	1.321.415	-0,82%	84,56	84,09	85,68	84,90
27/02/2024	1.762.261	4,15%	82,98	82,31	85,65	85,60
26/02/2024	1.711.978	0,92%	81,25	80,30	82,38	82,19
23/02/2024	1.459.556	-2,47%	83,92	80,99	84,04	81,44
22/02/2024	1.723.212	1,73%	83,61	81,88	84,33	83,50
21/02/2024	1.861.361	-0,58%	81,22	80,02	82,18	82,08
20/02/2024	3.710.310	-7,16%	85,61	80,67	86,43	82,56
16/02/2024	6.332.481	17,46%	89,53	85,68	94,00	88,93
15/02/2024	2.764.937	1,88%	73,68	73,68	76,165	75,71
14/02/2024	1.274.996	1,88%	74,30	72,22	74,43	74,31
13/02/2024	1.761.729	-1,31%	71,39	71,15	73,77	72,94
12/02/2024	1.945.456	3,65%	70,80	70,77	75,765	73,91
09/02/2024	1.697.950	1,62%	71,05	70,80	72,56	71,31
08/02/2024	1.395.345	0,82%	69,70	68,68	71,02	70,17
07/02/2024	1.297.143	1,46%	68,85	68,36	70,44	69,60
06/02/2024	1.243.466	1,63%	68,03	67,77	68,96	68,60
05/02/2024	1.410.929	-3,57%	68,99	66,60	69,11	67,50
02/02/2024	2.304.995	4,15%	68,49	67,33	70,61	70,00
01/02/2024	1.688.015	-1,78%	68,75	66,87	69,64	67,21
31/01/2024	1.118.853	-1,23%	67,91	67,60	70,66	68,43
30/01/2024	1.116.781	-3,12%	71,00	69,21	71,51	69,28
29/01/2024	1.257.070	5,15%	68,39	68,26	71,52	71,51
26/01/2024	1.427.752	-1,61%	69,13	67,81	69,59	68,01
25/01/2024	1.460.400	-0,76%	70,87	68,31	70,89	69,12
24/01/2024	1.019.503	-0,76%	71,35	69,50	72,12	69,65
23/01/2024	1.276.447	4,98%	70,19	69,465	71,68	70,18
19/01/2024	1.214.560	2,77%	65,36	64,45	67,01	66,85
18/01/2024	1.629.409	0,85%	65,77	63,64	66,31	65,05
17/01/2024	1.854.207	1,16%	62,76	61,48	64,54	64,50
16/01/2024	2.275.015	-4,78%	66,27	63,46	66,27	63,76
12/01/2024	1.945.313	-1,65%	68,13	66,46	69,145	66,96
11/01/2024	1.932.586	-0,58%	68,42	66,98	69,00	68,08
10/01/2024	1.950.112	0,04%	68,44	67,31	69,07	68,48
09/01/2024	1.859.979	-0,78%	68,17	67,69	69,41	68,45
08/01/2024	2.350.379	2,00%	67,89	67,18	69,62	68,99
05/01/2024	1.717.149	-1,11%	67,99	67,54	68,93	67,64
04/01/2024	1.686.662	-1,33%	68,75	68,21	69,16	68,40
03/01/2024	1.297.909	-1,80%	69,50	68,31	70,08	69,32
02/01/2024	1.654.887	-1,90%	71,65	69,91	71,65	70,59
29/12/2023	1.282.246	-1,96%	73,30	71,64	73,47	71,96
28/12/2023	869.107	-0,92%	73,79	73,22	74,32	73,40
27/12/2023	793.408	0,67%	73,85	73,40	74,49	74,08
26/12/2023	1.199.419	0,22%	73,68	72,27	73,80	73,59
22/12/2023	1.791.997	-3,86%	75,48	72,80	75,58	73,43
21/12/2023	897.601	1,21%	76,75	75,49	77,49	76,38
20/12/2023	1.335.122	-2,81%	77,39	75,33	78,33	75,47
19/12/2023	1.256.240	2,67%	75,80	75,80	77,79	77,65
18/12/2023	1.100.769	0,99%	75,35	74,385	76,04	75,63
15/12/2023	3.507.356	-1,56%	76,68	74,37	76,93	74,89
14/12/2023	1.789.076	2,80%	75,00	74,71	77,29	76,08
13/12/2023	1.206.672	3,73%	71,60	71,20	74,38	74,01
12/12/2023	1.147.895	-0,39%	71,75	70,20	71,80	71,35
11/12/2023	1.346.420	1,42%	71,02	70,35	72,67	71,63
08/12/2023	1.420.569	2,69%	68,04	68,03	70,68	70,63
07/12/2023	1.025.562	0,69%	68,66	68,18	69,25	68,78
06/12/2023	1.048.336	-0,03%	69,23	68,29	69,71	68,31
05/12/2023	1.090.822	-0,63%	68,35	67,83	69,26	68,33
04/12/2023	2.068.390	-3,97%	70,19	67,35	70,75	68,76
01/12/2023	1.769.654	1,62%	70,14	69,255	71,90	71,60
30/11/2023	2.775.139	0,13%	70,90	69,43	71,77	70,46
29/11/2023	1.494.252	1,94%	70,00	69,92	72,20	70,37
28/11/2023	3.845.202	-0,23%	68,72	68,47	70,015	69,03
27/11/2023	5.790.055	2,85%	67,00	66,995	70,10	69,19
24/11/2023	1.933.870	0,66%	66,66	66,40	67,46	67,27
22/11/2023	4.557.383	1,49%	66,43	66,05	67,56	66,83
21/11/2023	3.681.643	-13,88%	66,83	65,53	66,93	65,85