CyberArk Software Ltd (CYBR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,65%	243,58	245,08	249,69	246,33
17/05/2024	272.002	0,65%	243,58	245,08	249,69	246,33
16/05/2024	224.360	0,51%	243,58	241,97	247,07	244,73
15/05/2024	371.612	2,18%	242,50	241,135	246,11	243,50
14/05/2024	542.464	1,83%	234,57	231,9247	239,56	238,30
13/05/2024	164.439	0,19%	233,98	232,42	236,17	234,02
10/05/2024	198.099	0,09%	233,94	232,21	237,22	233,57
09/05/2024	232.015	-0,65%	234,48	230,18	235,41	233,35
08/05/2024	430.955	-1,09%	235,73	232,4325	235,85	234,88
07/05/2024	360.915	0,78%	228,26	232,60	239,05	237,47
06/05/2024	500.711	3,66%	235,37	228,2501	239,0825	235,64
03/05/2024	507.595	-2,66%	235,37	224,61	236,68	227,32
02/05/2024	738.481	-1,53%	239,06	225,50	247,34	233,54
01/05/2024	426.736	-0,87%	239,06	235,27	241,74	237,16
30/04/2024	319.748	-1,77%	242,13	237,92	243,57	239,25
29/04/2024	317.130	0,40%	246,77	242,00	248,00	243,57
26/04/2024	233.531	-1,01%	246,77	242,57	248,86	242,60
25/04/2024	232.066	0,22%	238,83	237,1045	246,20	245,07
24/04/2024	406.596	1,84%	246,49	244,21	250,48	244,53
23/04/2024	382.057	2,32%	235,06	236,02	242,61	240,11
22/04/2024	204.430	0,41%	235,06	230,38	236,34	234,66
19/04/2024	359.511	-1,43%	235,97	232,26	237,19	233,71
18/04/2024	191.452	0,47%	238,27	234,85	241,04	237,09
17/04/2024	293.443	-1,66%	248,28	234,14	240,36	235,98
16/04/2024	185.857	0,01%	248,28	237,50	241,8099	239,97
15/04/2024	421.842	-3,42%	248,28	238,0401	248,28	239,94
12/04/2024	322.224	-2,15%	255,00	245,505	251,58	248,43
11/04/2024	315.954	0,25%	255,00	248,515	255,00	253,90
10/04/2024	332.262	-2,58%	256,70	252,10	257,3667	253,28
09/04/2024	174.859	0,28%	256,70	257,505	262,85	259,99
08/04/2024	199.667	0,68%	256,70	254,995	261,965	259,27
05/04/2024	232.460	0,42%	256,70	256,56	260,61	257,51
04/04/2024	252.670	-2,28%	265,00	256,10	267,41	256,44
03/04/2024	183.803	-0,27%	262,15	259,8201	265,50	262,41
02/04/2024	210.987	-0,43%	265,74	257,30	263,24	263,12
01/04/2024	254.463	-0,52%	265,74	258,49	265,6325	264,25
28/03/2024	239.186	0,93%	265,74	263,81	271,615	265,63
27/03/2024	225.627	-0,12%	266,00	260,6732	267,47	263,18
26/03/2024	202.187	-0,68%	267,17	263,43	269,1699	263,49
25/03/2024	128.385	-1,06%	266,33	264,90	269,41	265,30
22/03/2024	218.341	-0,73%	270,05	264,54	271,752	268,14
21/03/2024	390.454	1,69%	270,40	268,14	277,97	270,12
20/03/2024	180.327	1,44%	264,46	261,26	266,62	265,62
19/03/2024	230.314	0,36%	257,46	254,515	264,31	261,86
18/03/2024	234.194	0,75%	261,00	257,75	263,04	260,92
15/03/2024	456.309	-0,07%	261,00	253,125	263,675	258,98
14/03/2024	288.119	-0,87%	262,14	254,80	263,675	259,15
13/03/2024	219.192	-1,25%	262,14	258,97	265,00	261,42
12/03/2024	267.584	0,61%	265,84	259,555	266,44	264,74
11/03/2024	549.614	-0,24%	260,38	257,12	265,055	263,14
08/03/2024	461.000	0,66%	263,52	262,52	271,99	263,78
07/03/2024	646.915	1,37%	260,81	255,61	264,49	262,06
06/03/2024	516.348	2,14%	261,15	257,09	266,04	258,51
05/03/2024	697.910	-4,47%	261,15	249,54	261,20	253,10
04/03/2024	298.880	-0,36%	266,93	261,62	267,50	264,93
01/03/2024	261.369	0,80%	262,00	262,32	266,07	265,88
29/02/2024	322.090	1,49%	262,00	259,36	263,98	263,76
28/02/2024	231.145	-0,18%	261,00	256,6101	261,68	259,90
27/02/2024	216.704	0,93%	261,00	257,31	261,99	260,37
26/02/2024	326.260	0,80%	257,78	256,29	263,64	257,96
23/02/2024	412.961	1,84%	252,00	250,81	257,94	255,91
22/02/2024	889.976	2,94%	252,54	248,31	256,175	251,25
21/02/2024	904.049	-2,37%	234,98	223,09	245,91	244,07
20/02/2024	788.177	-4,01%	265,00	246,55	257,76	250,00
19/02/2024	131.868	0,00%	265,00	259,53	265,10	260,43
16/02/2024	131.868	-1,24%	265,00	259,53	265,10	260,43
15/02/2024	386.760	0,21%	268,41	258,805	264,676	264,27
14/02/2024	469.830	-0,07%	268,41	261,07	269,32	263,71
13/02/2024	545.406	-2,42%	279,02	257,73	268,11	263,90
12/02/2024	668.631	-3,87%	279,02	269,35	283,00	270,42
09/02/2024	1.553.234	7,53%	266,04	265,00	281,68	281,31
08/02/2024	1.158.374	7,58%	245,84	252,545	274,73	261,60
07/02/2024	602.967	1,38%	245,84	240,66	245,84	243,17
06/02/2024	285.311	1,23%	238,87	234,69	239,86	239,86
05/02/2024	304.622	-0,19%	235,03	230,87	239,27	236,95
02/02/2024	237.360	0,57%	235,03	235,055	239,89	237,41
01/02/2024	495.694	1,11%	235,85	235,025	239,92	236,07
31/01/2024	384.036	-1,62%	235,85	230,155	236,47	233,48
30/01/2024	244.147	0,53%	238,20	233,89	238,8617	237,33
29/01/2024	310.065	1,86%	234,30	232,035	237,15	236,07
26/01/2024	210.953	0,18%	231,62	228,88	232,55	231,75
25/01/2024	403.115	-0,16%	240,65	225,388	234,715	231,34
24/01/2024	680.692	-2,59%	240,65	230,39	241,3615	231,72
23/01/2024	484.556	1,53%	235,30	233,06	238,95	237,87
22/01/2024	420.188	0,77%	238,00	233,8042	239,83	234,29
19/01/2024	365.408	1,57%	230,29	228,4601	232,55	232,51
18/01/2024	469.668	0,86%	230,29	226,83	233,69	228,92
17/01/2024	356.833	-0,55%	226,00	221,1227	227,44	226,96
16/01/2024	524.720	1,84%	225,95	221,75	228,34	228,22
15/01/2024	306.223	1,07%	223,99	222,625	225,92	224,09
12/01/2024	306.223	1,07%	223,99	222,625	225,92	224,09
11/01/2024	455.596	1,34%	213,69	213,37	222,02	221,72
10/01/2024	555.435	0,01%	221,64	218,135	223,00	218,80
09/01/2024	350.050	0,36%	213,65	213,62	220,90	218,77
08/01/2024	421.594	3,20%	213,42	213,055	218,81	218,50
05/01/2024	324.867	0,02%	211,57	209,53	216,0638	211,72
04/01/2024	319.961	-1,26%	215,10	210,89	216,85	211,68
03/01/2024	393.455	-0,81%	214,21	211,905	220,22	214,38
02/01/2024	469.544	-1,33%	219,34	207,24	216,36	216,13
29/12/2023	187.684	-0,41%	219,34	219,34	221,02	219,05