CyberArk Software Ltd (CYBR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	486.907	2,93%	149,00	148,20	153,06	152,96
18-05-2023	315.472	4,38%	142,53	142,37	148,62	148,60
17-05-2023	219.094	-1,58%	144,90	142,11	144,90	142,36
16-05-2023	197.988	-0,59%	144,04	143,23	145,09	144,64
15-05-2023	469.783	2,91%	141,22	140,46	147,28	145,50
12-05-2023	419.692	-0,93%	142,81	139,73	144,40	141,39
11-05-2023	760.536	3,89%	136,00	136,00	146,68	142,71
10-05-2023	396.803	0,90%	138,29	135,95	139,01	137,37
09-05-2023	399.755	-1,84%	138,77	133,89	139,50	136,15
08-05-2023	424.217	4,38%	135,00	134,52	138,92	138,70
05-05-2023	583.873	5,55%	127,70	127,40	133,80	132,88
04-05-2023	308.069	-0,20%	126,17	125,15	128,5399	125,89
03-05-2023	456.011	3,67%	121,53	120,18	127,455	126,14
02-05-2023	306.007	-2,61%	124,83	121,52	124,83	121,67
01-05-2023	171.380	0,27%	123,10	122,945	125,86	124,93
28-04-2023	279.953	-1,87%	125,52	122,97	126,16	124,60
27-04-2023	415.716	3,70%	123,48	123,34	128,46	126,97
26-04-2023	312.467	0,77%	122,78	122,01	125,275	122,44
25-04-2023	768.066	-10,76%	131,82	121,44	131,92	121,50
24-04-2023	321.207	-1,96%	138,38	134,60	140,46	136,15
21-04-2023	355.551	5,34%	133,52	133,52	139,8275	138,87
20-04-2023	400.958	1,09%	128,85	128,44	132,1941	131,83
19-04-2023	356.075	-0,91%	130,00	128,38	131,29	130,41
18-04-2023	387.215	-2,61%	136,86	131,33	136,99	131,61
17-04-2023	292.922	1,66%	133,35	131,98	135,17	135,13
14-04-2023	286.258	-1,68%	134,11	131,62	135,59	132,92
13-04-2023	291.401	1,98%	133,80	133,73	137,03	135,19
12-04-2023	365.532	0,11%	134,05	131,59	135,79	132,56
11-04-2023	661.725	-3,96%	136,00	132,07	136,32	132,42
10-04-2023	290.777	-0,90%	137,17	136,05	139,78	137,88
06-04-2023	289.923	-0,93%	139,41	136,53	140,60	139,13
05-04-2023	239.393	-2,68%	143,61	138,14	143,61	140,43
04-04-2023	244.388	0,54%	143,55	143,13	145,43	144,29
03-04-2023	150.245	-3,02%	146,93	142,58	146,93	143,51
31-03-2023	172.275	4,07%	143,24	142,25	148,91	147,98
30-03-2023	195.234	0,50%	142,69	140,533	144,37	142,19
29-03-2023	239.219	-0,34%	143,25	141,30	143,79	141,49
28-03-2023	242.020	-1,70%	144,39	141,50	144,695	141,97
27-03-2023	194.701	0,42%	143,34	142,05	144,77	144,42
24-03-2023	232.158	-1,45%	145,00	142,17	145,88	143,82
23-03-2023	238.991	3,15%	143,01	142,18	146,79	145,94
22-03-2023	269.050	-1,65%	143,98	140,575	145,12	141,49
21-03-2023	131.643	2,01%	141,68	141,56	144,51	143,86
20-03-2023	181.895	0,48%	139,61	139,06	141,72	141,03
17-03-2023	316.060	-1,41%	141,56	137,85	142,67	140,36
16-03-2023	155.542	2,16%	139,08	137,28	142,54	142,37
15-03-2023	318.577	-1,45%	139,38	135,01	140,30	139,36
14-03-2023	223.445	1,72%	141,10	139,41	142,55	141,41
13-03-2023	271.554	-0,53%	139,32	136,93	144,31	139,02
10-03-2023	318.525	-2,78%	143,21	137,78	143,30	139,76
09-03-2023	401.835	-2,88%	147,33	142,6714	149,25	143,75
08-03-2023	204.827	-0,29%	147,54	147,07	151,33	148,01
07-03-2023	155.654	-1,16%	149,81	148,39	151,18	148,44
06-03-2023	237.700	-0,84%	151,73	150,06	154,735	150,18
03-03-2023	318.010	2,50%	148,27	148,0108	152,62	151,45
02-03-2023	174.293	1,93%	144,65	144,30	148,305	147,75
01-03-2023	153.545	0,12%	145,09	143,00	145,35	144,95
28-02-2023	235.428	-0,50%	144,33	143,89	146,75	144,77
27-02-2023	232.331	1,22%	145,27	144,48	147,9883	145,50
24-02-2023	179.336	-3,21%	145,99	143,16	147,65	143,75
23-02-2023	217.143	0,48%	148,04	144,66	148,89	148,52
22-02-2023	229.302	1,12%	148,02	147,26	151,17	147,81
21-02-2023	276.593	0,03%	144,10	143,97	147,15	146,18
20-02-2023	135.342	0,06%	144,71	143,27	150,00	146,13
17-02-2023	135.342	0,06%	144,71	143,27	150,00	146,13
16-02-2023	253.464	-3,52%	148,16	145,92	149,79	146,04
15-02-2023	334.739	1,24%	148,82	147,88	153,35	151,37
14-02-2023	264.280	0,67%	147,53	145,50	151,24	149,51
13-02-2023	297.301	2,35%	145,63	144,66	150,26	148,51
10-02-2023	368.535	-0,14%	144,74	141,55	146,45	145,10
09-02-2023	794.167	-2,63%	156,87	143,94	162,37	145,30
08-02-2023	540.107	5,86%	151,00	147,94	153,10	156,69
07-02-2023	317.117	3,53%	143,15	139,975	148,50	148,02
06-02-2023	301.714	-2,08%	145,44	142,81	147,89	142,97
03-02-2023	345.909	-1,86%	145,09	144,09	150,97	146,01
02-02-2023	392.445	1,31%	150,00	146,76	150,785	148,77
01-02-2023	399.858	4,24%	141,30	139,43	147,47	146,85
31-01-2023	270.266	2,12%	138,94	137,97	141,36	140,88
30-01-2023	176.295	-1,32%	138,78	136,86	140,91	137,96
27-01-2023	186.893	0,71%	137,32	137,32	141,64	139,81
26-01-2023	190.935	2,37%	137,69	134,29	139,99	138,79
25-01-2023	348.155	-0,40%	132,50	131,10	137,505	135,58
24-01-2023	218.744	-0,13%	134,67	134,405	137,99	136,13
23-01-2023	276.853	3,57%	132,01	130,55	136,95	136,31
20-01-2023	402.375	2,06%	124,60	124,2274	131,65	126,73
19-01-2023	252.157	-0,02%	123,57	122,89	126,59	124,17
18-01-2023	539.660	-2,86%	128,69	124,20	133,22	124,20
17-01-2023	806.292	6,61%	120,04	118,00	128,12	127,85
16-01-2023	396.460	0,21%	118,41	118,16	120,44	119,92
13-01-2023	396.460	0,21%	118,41	118,16	120,44	119,92
12-01-2023	372.813	-0,99%	120,01	117,82	120,4599	119,67
11-01-2023	281.169	0,47%	121,16	118,67	122,77	120,87
10-01-2023	339.335	0,97%	119,15	117,60	120,39	120,30
09-01-2023	420.843	1,95%	118,95	118,20	122,67	119,15
06-01-2023	516.059	-0,88%	117,60	113,19	118,65	116,87
05-01-2023	440.840	-8,79%	126,88	117,74	126,88	117,91
04-01-2023	255.969	2,34%	125,57	124,13	129,59	129,27
03-01-2023	285.875	-2,58%	131,70	124,81	131,97	126,31
02-01-2023	148.418	-0,64%	128,15	128,15	130,05	129,65
30-12-2022	148.418	-0,64%	128,15	128,15	130,05	129,65