Elastic NV (ESTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	408.833	0,54%	113,31	112,65	115,14	113,97
27/12/2023	529.468	-1,07%	115,54	112,9909	117,39	113,36
26/12/2023	416.680	1,53%	112,82	112,23	114,67	114,58
22/12/2023	606.209	-0,44%	114,76	111,3232	115,32	112,85
21/12/2023	558.556	2,89%	110,785	109,77	113,51	113,35
20/12/2023	556.189	-2,55%	117,225	109,483	113,14	110,17
19/12/2023	385.963	-0,84%	117,225	112,17	115,00	113,05
18/12/2023	503.156	1,14%	117,225	111,35	114,74	114,01
15/12/2023	755.400	-0,96%	117,225	111,245	115,195	112,73
14/12/2023	968.027	-2,32%	117,225	112,25	117,52	113,82
13/12/2023	425.381	0,15%	115,72	114,44	117,69	116,52
12/12/2023	544.604	-0,75%	115,39	115,18	117,8945	116,35
11/12/2023	897.039	1,23%	112,51	113,96	117,325	117,23
08/12/2023	1.385.551	2,32%	112,51	112,49	118,2317	115,81
07/12/2023	821.934	0,35%	113,61	112,13	114,56	113,19
06/12/2023	1.355.989	-2,45%	97,99	112,13	115,9899	112,80
05/12/2023	1.722.380	4,96%	97,99	108,81	115,6593	115,99
04/12/2023	2.333.145	0,28%	97,99	107,72	115,50	110,51
01/12/2023	6.575.809	37,13%	97,99	97,7806	111,74	110,20
30/11/2023	1.224.733	0,85%	81,20	79,235	81,66	80,32
29/11/2023	760.722	2,23%	76,08	79,11	81,21	79,64
28/11/2023	492.692	2,31%	76,08	74,99	78,24	77,90
27/11/2023	500.196	-1,69%	77,56	76,15	78,63	76,14
24/11/2023	134.538	-2,01%	77,34	76,65	77,77	75,70
23/11/2023	408.008	-0,30%	77,97	76,53	78,41	77,24
22/11/2023	407.262	-0,28%	77,97	76,53	78,41	77,25
21/11/2023	569.687	0,53%	75,77	75,5125	78,16	77,47
20/11/2023	387.214	2,56%	75,34	75,34	77,56	77,06
17/11/2023	829.593	2,13%	74,025	73,60	75,845	75,14
16/11/2023	546.813	-3,13%	75,70	73,21	76,3831	73,57
15/11/2023	526.769	-2,91%	78,55	75,865	79,21	75,95
14/11/2023	362.911	4,47%	77,12	76,34	78,34	78,23
13/11/2023	517.972	-1,73%	76,80	74,42	77,23	74,88
10/11/2023	323.188	3,67%	73,30	73,30	76,44	76,20
09/11/2023	610.944	-1,74%	75,00	73,46	75,52	73,50
08/11/2023	492.021	-1,45%	75,70	73,94	77,0299	74,80
07/11/2023	1.596.744	6,53%	72,90	73,33	77,0299	75,90
06/11/2023	666.662	-1,49%	72,90	69,66	73,22	71,25
03/11/2023	1.185.752	2,06%	76,36	70,275	72,855	72,33
02/11/2023	1.191.351	-4,85%	76,36	70,73	76,97	70,87
01/11/2023	851.156	-0,75%	74,92	73,87	75,485	74,48
31/10/2023	480.701	0,70%	74,545	73,6101	76,19	75,04
30/10/2023	875.293	-1,30%	75,62	74,37	76,20	74,52
27/10/2023	352.383	0,75%	75,75	75,15	76,66	75,545
26/10/2023	661.024	-0,73%	80,65	73,98	76,195	74,98
25/10/2023	565.424	-6,52%	80,65	75,39	81,555	75,53
24/10/2023	495.280	2,28%	79,92	79,72	81,555	80,80
23/10/2023	437.345	-0,78%	79,04	78,01	80,75	79,00
20/10/2023	626.219	-3,14%	81,79	78,5801	82,46	79,62
19/10/2023	1.175.047	0,46%	83,28	81,85	84,02	82,20
18/10/2023	1.747.605	1,46%	83,28	81,0801	83,96	81,82
17/10/2023	499.335	2,01%	78,50	78,095	81,98	80,64
16/10/2023	494.592	0,10%	79,05	77,455	80,13	79,05
13/10/2023	401.748	-1,93%	80,73	78,90	81,01	78,97
12/10/2023	718.643	-1,81%	80,66	79,33	83,3509	80,52
11/10/2023	610.309	2,02%	80,66	80,01	82,05	82,00
10/10/2023	502.042	-1,71%	82,33	80,31	82,39	80,38
09/10/2023	566.689	0,95%	80,45	75,43	82,38	81,78