CyberArk Software Ltd (CYBR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	281.309	5,20%	125,05	125,05	130,59	130,48
28/12/2022	190.701	0,58%	122,69	122,50	124,22	124,03
27/12/2022	188.208	-0,83%	124,22	121,35	124,62	123,32
23/12/2022	111.233	-1,46%	124,67	123,00	125,71	123,92
22/12/2022	242.625	-1,50%	126,85	124,28	126,85	125,76
21/12/2022	349.734	-1,22%	129,03	125,1206	129,03	127,68
20/12/2022	268.585	1,27%	126,51	125,27	130,6427	129,25
19/12/2022	348.353	-3,27%	130,52	126,795	130,595	127,63
16/12/2022	479.679	-1,00%	133,91	130,595	136,10	131,95
15/12/2022	318.381	-5,44%	138,18	132,87	138,35	133,28
14/12/2022	308.604	0,01%	140,79	137,02	141,815	140,95
13/12/2022	308.691	2,37%	143,71	138,44	144,69	140,93
12/12/2022	331.006	1,33%	135,79	135,12	137,99	137,67
09/12/2022	235.792	-3,07%	139,69	134,79	141,48	135,87
08/12/2022	207.574	3,10%	136,82	135,85	140,90	140,17
07/12/2022	196.069	-1,03%	138,00	134,40	139,27	135,96
06/12/2022	1.221.004	-1,93%	140,58	134,295	140,80	137,38
05/12/2022	1.692.138	-4,86%	154,04	138,02	146,81	140,09
02/12/2022	1.178.428	-6,96%	154,04	146,24	154,90	147,24
01/12/2022	1.082.590	6,16%	147,97	148,93	159,05	158,25
30/11/2022	1.688.303	-1,21%	149,34	142,66	150,11	149,07
29/11/2022	565.602	0,27%	151,40	149,395	151,62	150,89
28/11/2022	440.688	-1,64%	153,81	150,31	155,12	150,52
25/11/2022	223.261	-0,25%	153,81	151,61	153,87	153,03
24/11/2022	552.397	2,14%	153,81	150,35	155,59	153,41
23/11/2022	552.397	2,14%	153,81	150,35	155,59	153,41
22/11/2022	423.523	0,65%	153,81	146,875	151,07	150,20
21/11/2022	582.258	0,22%	153,81	146,50	150,845	149,23
18/11/2022	589.287	-0,66%	153,81	148,015	155,98	148,90
17/11/2022	637.507	-2,15%	148,32	146,25	152,75	149,89
16/11/2022	948.300	-5,72%	161,00	152,455	159,75	153,18
15/11/2022	1.250.523	3,23%	161,00	160,01	165,18	162,465
14/11/2022	340.829	-1,66%	159,05	149,19	161,54	157,38
11/11/2022	459.191	4,12%	154,25	151,9921	160,25	160,03
10/11/2022	490.426	5,67%	154,25	151,66	157,00	153,70
09/11/2022	257.030	-0,23%	145,01	141,625	146,26	145,67
08/11/2022	289.569	5,07%	145,01	138,755	146,72	146,00
07/11/2022	378.093	-3,23%	145,01	136,23	144,79	138,92
04/11/2022	474.519	-4,65%	150,69	140,00	154,35	143,50
03/11/2022	809.726	11,02%	144,96	134,03	151,31	150,50
02/11/2022	636.356	-7,39%	146,69	135,2501	146,19	135,56
01/11/2022	444.333	-6,72%	156,08	144,895	158,79	146,37
31/10/2022	330.216	-0,04%	156,08	154,12	158,60	156,91
28/10/2022	206.694	-0,13%	157,34	153,615	158,71	156,735
27/10/2022	222.882	3,39%	154,31	152,19	158,06	156,94
26/10/2022	246.689	-2,82%	154,31	151,21	160,315	151,79
25/10/2022	321.615	4,99%	149,09	151,15	157,31	156,19
24/10/2022	235.063	-0,90%	149,09	143,715	149,57	148,77
21/10/2022	231.339	0,40%	149,09	143,485	150,995	150,11
20/10/2022	202.458	0,30%	148,43	148,84	153,95	149,48
19/10/2022	260.260	-0,37%	146,74	146,05	150,63	149,04
18/10/2022	288.257	4,76%	147,36	145,34	149,66	149,54
17/10/2022	278.125	6,13%	137,44	136,37	143,37	142,75
14/10/2022	155.917	-4,13%	140,56	134,36	142,62	134,56
13/10/2022	207.161	-0,09%	140,56	132,60	141,64	140,36
12/10/2022	323.476	0,11%	140,56	135,70	143,705	140,49
11/10/2022	221.676	1,71%	138,05	135,235	144,2858	140,34
10/10/2022	304.979	-7,60%	148,00	137,58	148,76	137,98
07/10/2022	239.726	-6,84%	155,70	147,45	155,90	148,00
06/10/2022	327.788	-0,69%	160,80	158,70	162,61	158,89
05/10/2022	346.643	1,87%	155,08	153,83	160,125	160,00
04/10/2022	394.647	5,39%	154,47	152,08	159,406	157,06
03/10/2022	327.681	-0,61%	147,00	145,28	152,93	149,03
30/09/2022	181.510	0,52%	149,53	148,87	154,6999	149,94
29/09/2022	208.030	-1,76%	151,54	147,705	150,96	149,31
28/09/2022	178.960	0,84%	151,38	148,765	153,81	151,99
27/09/2022	261.716	2,51%	145,48	148,055	151,535	150,72
26/09/2022	304.424	0,62%	145,48	142,72	149,23	147,03
23/09/2022	280.254	-1,20%	145,67	142,48	146,962	146,12
22/09/2022	562.646	-4,63%	152,99	145,22	154,99	147,89
21/09/2022	374.579	0,62%	154,76	152,46	159,85	155,07
20/09/2022	242.605	-0,77%	155,34	152,00	157,825	154,11
19/09/2022	235.919	2,72%	148,68	150,025	156,28	155,30
16/09/2022	236.644	-1,31%	152,25	148,10	151,50	151,19
15/09/2022	274.546	1,08%	149,71	149,48	154,84	153,20
14/09/2022	163.910	-0,44%	152,47	148,28	153,685	151,57
13/09/2022	172.054	-2,15%	149,63	147,49	152,565	152,24
12/09/2022	236.019	1,36%	152,64	151,165	156,20	155,58
09/09/2022	230.734	5,60%	146,29	146,29	154,07	153,50
08/09/2022	225.546	2,01%	143,42	140,01	149,11	145,36
07/09/2022	184.737	4,03%	137,18	136,42	142,56	142,78
06/09/2022	141.940	-0,19%	139,41	135,35	138,41	137,25
05/09/2022	150.039	-0,88%	139,41	136,115	140,85	137,51
02/09/2022	150.039	-0,88%	139,41	136,115	140,85	137,51
01/09/2022	197.403	-3,85%	142,41	135,65	142,41	138,73
31/08/2022	226.884	-0,63%	146,72	143,5742	150,685	144,28
30/08/2022	256.324	0,12%	147,16	143,20	148,35	145,19
29/08/2022	177.860	-2,19%	143,98	144,26	148,24	145,01
26/08/2022	162.800	-3,61%	154,23	147,61	154,23	148,25
25/08/2022	203.932	2,45%	150,13	150,67	154,4999	153,80
24/08/2022	161.978	1,15%	148,64	147,44	152,67	150,12
23/08/2022	152.974	2,21%	147,21	146,385	150,21	148,41
22/08/2022	199.146	-3,87%	150,93	143,35	148,39	145,20
19/08/2022	236.683	-1,01%	150,93	147,61	151,67	151,04
18/08/2022	248.113	1,03%	150,93	149,08	154,40	152,58
17/08/2022	322.920	-1,20%	150,45	149,59	153,47	151,03
16/08/2022	281.241	1,72%	150,52	147,44	153,755	152,98
15/08/2022	191.888	2,26%	144,40	144,2189	151,18	150,40
12/08/2022	225.051	1,02%	146,26	143,6673	149,97	147,08
11/08/2022	307.997	-2,77%	150,90	144,62	154,92	145,59