Elastic NV (ESTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,73%	108,685	107,62	110,13	110,08
17/05/2024	625.961	1,73%	108,685	107,62	110,13	110,08
16/05/2024	523.926	-2,72%	111,14	108,21	111,56	108,21
15/05/2024	390.127	1,73%	110,26	108,06	111,63	111,20
14/05/2024	594.513	1,78%	106,70	107,135	110,00	109,31
13/05/2024	325.534	1,27%	106,70	105,60	107,61	107,40
10/05/2024	396.906	1,01%	106,135	104,65	106,5983	106,05
09/05/2024	302.880	-0,63%	106,00	104,93	106,5686	104,99
08/05/2024	353.682	-1,22%	105,65	105,00	106,35	105,65
07/05/2024	570.066	-0,32%	106,30	103,55	107,58	106,95
06/05/2024	410.898	1,54%	106,30	105,955	107,88	107,29
03/05/2024	346.770	-0,42%	102,92	105,535	107,90	105,66
02/05/2024	412.009	0,33%	102,92	103,90	107,68	106,10
01/05/2024	610.387	3,45%	102,92	102,635	108,07	105,75
30/04/2024	564.586	-1,64%	103,23	102,28	104,89	102,22
29/04/2024	561.327	-3,27%	108,05	103,62	108,408	103,92
26/04/2024	616.114	2,52%	105,92	105,80	108,72	107,43
25/04/2024	515.559	1,04%	101,57	100,72	104,76	104,79
24/04/2024	684.363	1,14%	103,45	102,34	104,885	103,71
23/04/2024	1.103.604	4,25%	98,90	98,29	103,23	102,54
22/04/2024	682.974	2,26%	97,11	94,61	98,43	98,36
19/04/2024	925.178	0,92%	95,20	94,97	97,89	96,19
18/04/2024	330.920	0,74%	95,72	93,325	95,99	95,31
17/04/2024	407.838	-0,60%	95,72	94,25	95,84	94,61
16/04/2024	640.437	0,35%	94,58	94,14	95,73	95,18
15/04/2024	592.843	-2,46%	97,00	94,81	97,19	94,85
12/04/2024	865.510	-2,61%	99,38	97,065	100,57	97,24
11/04/2024	489.804	1,65%	99,00	98,29	99,84	99,85
10/04/2024	227.161	-0,49%	98,64	97,43	98,61	98,23
09/04/2024	574.678	0,41%	98,64	97,43	99,125	98,71
08/04/2024	320.564	0,89%	99,22	96,58	98,58	98,31
05/04/2024	573.625	-0,20%	99,22	96,795	98,72	97,44
04/04/2024	480.864	0,02%	99,22	97,45	100,36	97,63
03/04/2024	514.403	-0,38%	97,665	96,57	98,315	97,61
02/04/2024	476.161	-2,57%	97,97	96,01	98,48	97,98
01/04/2024	601.209	0,32%	100,33	99,825	101,61	100,56
28/03/2024	584.271	0,11%	99,12	99,61	102,41	100,24
27/03/2024	815.630	-0,32%	99,12	97,90	100,82	100,13
26/03/2024	337.288	-0,59%	101,915	100,44	101,72	100,45
25/03/2024	408.047	-1,30%	101,44	100,6601	102,25	101,05
22/03/2024	539.213	1,44%	100,88	99,97	102,805	102,38
21/03/2024	989.859	-2,46%	102,68	100,175	104,63	100,93
20/03/2024	474.596	1,61%	102,68	100,67	103,62	103,48
19/03/2024	789.183	0,24%	100,65	99,025	101,95	101,84
18/03/2024	569.289	0,51%	104,90	99,09	102,90	101,60
15/03/2024	693.616	-1,92%	104,90	100,28	103,00	101,08
14/03/2024	477.704	-2,98%	104,90	102,91	105,96	103,06
13/03/2024	440.949	0,30%	105,74	104,94	107,14	106,23
12/03/2024	567.551	1,97%	104,85	103,50	107,18	105,91
11/03/2024	1.045.534	-1,77%	105,06	101,77	105,25	103,86
08/03/2024	584.310	-1,00%	106,645	105,06	109,72	105,73
07/03/2024	1.565.310	-1,43%	106,645	104,11	108,92	106,80
06/03/2024	911.181	-0,05%	106,645	107,03	111,36	108,35
05/03/2024	1.298.811	0,00%	106,645	105,27	109,365	108,40
04/03/2024	1.715.438	-7,36%	116,71	107,625	117,90	108,40
01/03/2024	3.718.772	-12,56%	115,94	112,40	119,945	117,01
29/02/2024	1.551.342	5,00%	129,90	129,00	136,06	136,20
28/02/2024	458.010	-1,14%	129,90	128,75	131,92	129,71
27/02/2024	636.416	0,39%	132,00	130,46	133,249	131,21
26/02/2024	658.137	0,83%	129,955	128,2201	132,90	130,70
23/02/2024	555.466	1,62%	128,72	127,73	131,41	129,62
22/02/2024	585.327	5,18%	126,27	124,52	127,92	127,56
21/02/2024	635.127	-3,27%	120,76	117,60	122,425	121,28
20/02/2024	722.666	-3,75%	131,92	123,54	130,69	125,38
19/02/2024	237.956	0,00%	131,92	129,35	133,19	130,27
16/02/2024	237.956	2,90%	131,92	129,35	133,19	130,27
15/02/2024	757.718	4,68%	132,80	130,06	133,59	132,52
14/02/2024	761.441	3,31%	124,27	120,71	126,81	126,60
13/02/2024	936.234	-4,04%	129,70	117,01	125,84	122,52
12/02/2024	565.521	-2,08%	129,70	126,42	129,82	127,68
09/02/2024	616.131	3,04%	125,54	128,00	131,705	130,39
08/02/2024	651.289	0,83%	125,54	124,285	128,48	126,54
07/02/2024	519.156	2,68%	123,65	122,24	126,52	125,50
06/02/2024	394.663	-0,03%	122,65	119,11	123,98	122,23
05/02/2024	460.410	-1,88%	124,50	120,31	126,97	122,26
02/02/2024	934.796	5,01%	120,99	120,52	125,225	124,60
01/02/2024	566.648	1,37%	117,17	117,065	119,27	118,66
31/01/2024	520.151	-3,69%	119,88	116,81	120,82	117,06
30/01/2024	510.406	-1,32%	118,21	119,90	122,99	121,55
29/01/2024	560.681	4,71%	118,21	118,18	123,20	123,18
26/01/2024	647.087	-0,41%	117,75	115,76	119,16	117,64
25/01/2024	784.356	-1,09%	119,79	117,0769	120,685	118,12
24/01/2024	738.929	-2,30%	122,77	118,88	125,6945	119,42
23/01/2024	623.478	-0,80%	122,99	120,53	123,32	122,23
22/01/2024	950.383	2,40%	122,99	120,75	124,67	123,22
19/01/2024	1.086.342	1,76%	118,92	118,06	121,63	120,33
18/01/2024	1.313.192	1,80%	118,50	115,30	120,90	118,25
17/01/2024	1.188.780	-0,36%	112,29	111,47	116,53	116,16
16/01/2024	1.290.043	4,15%	112,29	110,61	116,85	116,58
15/01/2024	556.798	-0,31%	109,50	109,31	113,9599	111,94
12/01/2024	556.798	-0,31%	109,50	109,31	113,9599	111,94
11/01/2024	1.160.208	3,93%	108,72	109,25	114,53	112,29
10/01/2024	413.875	-0,53%	108,72	106,33	109,04	108,04
09/01/2024	349.330	-0,07%	107,77	107,76	109,7999	108,61
08/01/2024	637.367	5,67%	105,035	104,39	109,05	110,00
05/01/2024	340.087	0,74%	104,835	103,32	105,21	104,10
04/01/2024	392.516	-2,19%	104,835	103,00	105,5481	103,34
03/01/2024	525.818	-0,84%	104,745	102,86	106,60	105,65
02/01/2024	998.711	-5,47%	111,50	106,08	111,80	106,54
29/12/2023	398.643	-1,11%	113,11	111,82	113,94	112,70