CyberArk Software Ltd (CYBR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	132.438	-0,21%	222,07	219,39	222,07	219,96
27/12/2023	217.430	0,01%	215,64	218,94	222,51	220,43
26/12/2023	205.846	1,27%	215,64	218,45	221,82	220,41
22/12/2023	280.878	1,09%	215,64	214,2331	218,41	217,64
21/12/2023	263.478	1,01%	215,07	213,215	216,27	215,30
20/12/2023	560.267	-0,49%	213,52	211,7001	219,1899	213,15
19/12/2023	599.786	1,91%	207,57	209,7387	215,20	214,20
18/12/2023	336.441	2,06%	205,99	207,28	211,9399	210,18
15/12/2023	590.737	2,33%	205,99	202,20	207,28	205,93
14/12/2023	551.698	-1,60%	205,50	198,01	207,3013	201,25
13/12/2023	379.109	0,79%	202,92	199,26	204,95	204,53
12/12/2023	356.931	1,15%	200,31	200,31	205,395	202,92
11/12/2023	300.374	-0,22%	199,63	198,96	205,34	200,61
08/12/2023	194.247	-0,47%	202,41	200,76	203,725	201,06
07/12/2023	213.833	0,72%	202,26	199,71	202,96	202,01
06/12/2023	352.774	-1,64%	205,00	199,93	205,5751	200,56
05/12/2023	450.598	-0,16%	202,28	200,44	205,75	203,90
04/12/2023	451.314	1,41%	201,12	200,58	205,90	204,23
01/12/2023	362.654	1,06%	197,19	195,49	204,04	201,39
30/11/2023	667.671	0,01%	196,86	193,91	200,3141	199,27
29/11/2023	447.864	2,43%	196,86	196,86	200,71	199,26
28/11/2023	523.901	-0,10%	193,64	192,565	196,3599	194,54
27/11/2023	259.335	0,64%	191,56	191,27	195,45	194,73
24/11/2023	79.038	0,61%	191,36	191,27	194,08	192,70
23/11/2023	217.888	0,28%	191,36	189,45	193,53	191,52
22/11/2023	217.811	0,28%	191,36	189,45	193,53	191,53
21/11/2023	241.629	0,31%	189,91	186,96	191,915	190,99
20/11/2023	260.715	0,60%	188,94	188,94	193,47	190,40
17/11/2023	260.737	0,82%	187,60	185,05	190,30	189,27
16/11/2023	268.643	0,92%	183,53	183,53	188,19	187,74
15/11/2023	342.282	-0,59%	187,00	185,08	188,77	186,03
14/11/2023	374.747	2,39%	187,01	184,40	187,87	187,13
13/11/2023	211.247	-0,64%	183,28	181,11	183,95	182,77
10/11/2023	295.399	1,14%	184,86	181,45	184,11	183,95
09/11/2023	238.027	-0,82%	184,86	181,02	185,59	181,87
08/11/2023	348.992	0,40%	182,13	181,80	186,28	183,37
07/11/2023	392.048	2,33%	179,72	179,26	183,10	182,64
06/11/2023	339.517	-0,94%	174,00	174,04	180,50	178,49
03/11/2023	697.592	3,86%	174,00	172,41	182,71	180,19
02/11/2023	962.672	7,27%	170,00	169,31	177,12	173,49
01/11/2023	463.032	-1,17%	164,71	159,04	165,74	161,73
31/10/2023	402.781	2,99%	159,79	156,78	164,71	163,64
30/10/2023	296.901	1,62%	158,73	155,83	159,87	158,89
27/10/2023	110.838	-1,06%	158,73	155,375	158,91	155,85
26/10/2023	287.829	-0,73%	166,02	154,76	166,49	157,52
25/10/2023	280.601	-5,07%	166,02	158,44	166,39	158,68
24/10/2023	302.249	2,72%	162,74	161,0995	168,91	167,15
23/10/2023	262.731	-0,54%	162,74	161,0995	165,52	162,73
20/10/2023	408.237	-2,64%	167,17	159,11	167,17	163,605
19/10/2023	330.833	-0,26%	170,48	165,23	171,13	168,04
18/10/2023	236.114	-1,40%	168,01	168,15	171,325	168,48
17/10/2023	416.124	3,61%	168,01	166,915	171,57	170,87
16/10/2023	338.427	1,53%	164,92	161,62	168,63	164,92
13/10/2023	264.022	-1,51%	164,92	161,245	165,00	162,43
12/10/2023	285.863	0,70%	164,50	161,09	167,20	164,92
11/10/2023	393.619	-1,90%	165,99	160,81	168,365	163,77
10/10/2023	588.624	-0,68%	160,26	163,43	169,06	166,94
09/10/2023	840.424	0,54%	155,91	152,03	169,47	168,09