CyberArk Software Ltd (CYBR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	0	-3,06%	271,22	264,39	272,51	267,64
17-07-2024	333.054	-3,06%	271,22	264,39	272,51	267,64
16-07-2024	103.510	0,29%	277,04	275,08	283,42	276,10
15-07-2024	164.147	2,00%	272,20	271,565	277,36	275,31
12-07-2024	131.720	0,26%	269,80	269,345	276,915	269,91
11-07-2024	106.765	-0,75%	273,03	269,12	278,00	269,22
10-07-2024	128.090	0,55%	270,90	266,19	271,83	271,26
09-07-2024	137.226	-1,32%	272,64	264,55	273,47	269,79
08-07-2024	127.025	-0,34%	275,00	271,13	275,52	273,39
05-07-2024	104.356	1,20%	271,28	270,81	274,49	274,32
04-07-2024	81.278	0,00%	270,59	269,595	274,19	271,08
03-07-2024	81.278	0,16%	270,59	269,595	274,19	271,08
02-07-2024	96.300	0,36%	269,00	266,80	271,32	270,65
01-07-2024	199.814	-1,37%	272,90	266,18	273,00	269,67
28-06-2024	179.846	1,12%	271,43	270,13	273,86	273,42
27-06-2024	258.254	2,90%	264,42	264,42	271,12	270,40
26-06-2024	135.339	0,02%	262,31	261,01	263,94	262,79
25-06-2024	108.749	0,54%	263,03	259,73	263,61	262,75
24-06-2024	183.002	1,30%	256,21	254,865	263,56	261,34
21-06-2024	439.346	0,56%	256,72	251,49	258,15	258,00
20-06-2024	158.567	0,59%	254,64	252,18	257,26	256,56
19-06-2024	165.119	0,00%	253,62	252,96	257,63	255,05
18-06-2024	165.119	1,08%	253,62	252,96	257,63	255,05
17-06-2024	329.454	0,52%	254,34	251,07	255,29	253,65
14-06-2024	494.637	0,21%	251,81	248,565	254,72	252,33
13-06-2024	330.595	0,41%	251,81	247,33	253,79	251,79
12-06-2024	263.787	1,42%	249,91	248,303	253,62	250,77
11-06-2024	330.266	-2,06%	232,65	245,0137	252,1209	247,25
10-06-2024	710.752	5,21%	232,65	235,315	254,04	252,46
07-06-2024	244.980	0,90%	232,65	235,315	242,00	239,97
06-06-2024	513.543	0,19%	232,65	236,315	240,94	237,84
05-06-2024	501.997	3,53%	232,65	232,305	239,22	237,38
04-06-2024	219.709	-0,26%	230,32	228,10	231,00	229,29
03-06-2024	960.044	0,28%	230,35	225,97	231,99	229,895
31-05-2024	392.000	1,63%	226,96	223,415	229,73	229,25
30-05-2024	394.061	-3,41%	231,29	224,72	231,29	225,58
29-05-2024	395.416	-1,72%	234,95	233,12	238,00	233,54
28-05-2024	241.496	-1,62%	240,75	234,71	241,215	237,63
27-05-2024	87.895	0,00%	240,64	239,89	244,15	241,53
24-05-2024	87.895	-1,22%	240,64	239,89	244,15	241,53
23-05-2024	258.359	-1,91%	247,07	238,71	247,07	239,86
22-05-2024	278.116	-0,54%	245,32	240,35	249,48	244,52
21-05-2024	458.353	-1,55%	245,32	244,10	252,575	245,84
20-05-2024	961.045	1,49%	242,44	242,295	249,96	250,00
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