Elastic NV (ESTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.327.970	6,41%	76,00	75,43	81,19	81,01
05/10/2023	612.345	0,24%	76,00	74,16	76,31	76,13
04/10/2023	1.166.431	-4,48%	79,87	75,15	79,955	75,95
03/10/2023	702.607	-1,78%	81,09	78,94	81,69	79,51
02/10/2023	604.422	-0,36%	81,09	80,75	82,3882	80,95
29/09/2023	1.143.111	2,74%	80,05	80,00	82,28	81,24
28/09/2023	959.110	-2,60%	80,30	78,52	80,68	79,07
27/09/2023	436.241	2,67%	79,86	79,12	81,21	81,18
26/09/2023	658.077	-1,63%	81,26	79,01	82,84	79,07
25/09/2023	773.961	1,03%	78,64	78,29	82,33	80,38
22/09/2023	499.718	2,29%	78,95	77,59	80,28	79,56
21/09/2023	673.653	1,82%	77,09	76,77	79,20	77,78
20/09/2023	307.193	-0,86%	77,09	76,25	77,66	76,39
19/09/2023	497.495	-1,33%	77,675	76,61	78,00	77,05
18/09/2023	355.136	-0,26%	77,19	76,815	78,45	78,09
15/09/2023	396.268	-0,38%	77,18	77,07	78,51	78,29
14/09/2023	516.768	0,01%	78,31	78,09	79,325	78,59
13/09/2023	566.175	-1,10%	79,45	77,9305	79,50	78,58
12/09/2023	573.836	-0,29%	78,42	78,1501	80,1307	79,45
11/09/2023	664.844	2,30%	77,97	76,83	79,83	79,68
08/09/2023	405.081	-0,88%	79,42	77,89	79,97	77,89
07/09/2023	611.514	-0,80%	77,815	77,54	79,41	78,58
06/09/2023	1.379.497	5,59%	73,29	74,5201	79,87	79,21
05/09/2023	1.190.149	1,01%	73,29	72,0312	76,30	75,02
04/09/2023	3.067.112	20,02%	72,72	71,2743	76,26	74,27
01/09/2023	3.067.112	20,02%	72,72	71,2743	76,26	74,27
31/08/2023	650.128	1,84%	61,17	60,86	62,7288	61,88
30/08/2023	338.968	1,79%	59,60	59,30	61,065	60,76
29/08/2023	552.830	3,07%	57,605	57,38	60,38	59,69
28/08/2023	508.426	-3,53%	60,40	57,775	60,67	57,91
25/08/2023	234.349	1,10%	58,99	58,59	60,4825	60,03
24/08/2023	271.306	-2,48%	61,99	59,33	62,00	59,38
23/08/2023	549.545	0,80%	60,26	60,04	61,505	60,89
22/08/2023	335.509	-0,18%	61,20	60,05	61,23	60,41
21/08/2023	303.440	0,83%	60,55	59,92	61,14	60,52
18/08/2023	376.472	-0,42%	62,05	59,01	60,47	60,02
17/08/2023	582.959	-2,06%	62,05	59,06	62,05	60,27
16/08/2023	504.760	-1,33%	61,19	61,20	62,81	61,54
15/08/2023	870.745	1,75%	60,95	60,42	63,18	62,37
14/08/2023	369.387	3,13%	59,105	58,93	61,6505	61,30
11/08/2023	277.364	-0,15%	59,105	58,93	59,76	59,44
10/08/2023	370.379	1,33%	59,89	58,61	60,19	59,53
09/08/2023	403.734	-1,24%	59,19	58,24	59,30	58,75
08/08/2023	578.205	-4,68%	60,38	58,77	60,475	59,49
07/08/2023	307.116	-1,73%	63,26	60,9001	63,30	62,41
04/08/2023	648.646	1,68%	65,66	63,07	66,72	63,51
03/08/2023	434.960	1,28%	61,43	61,01	62,86	62,46
02/08/2023	491.516	-7,54%	65,74	60,935	65,20	61,67
01/08/2023	441.961	0,38%	65,74	65,13	66,82	66,70
31/07/2023	480.101	3,09%	66,10	65,905	68,19	66,45
28/07/2023	269.266	1,90%	64,37	63,78	65,73	64,46
27/07/2023	363.475	-0,91%	65,21	62,98	65,3399	63,26
26/07/2023	1.225.267	-1,04%	64,00	63,585	64,88	63,84
25/07/2023	951.757	1,69%	64,00	63,54	65,20	64,51
24/07/2023	390.843	-0,66%	65,59	63,00	64,48	63,44
21/07/2023	498.396	-1,72%	65,59	63,765	65,97	63,86
20/07/2023	942.014	-4,61%	68,47	64,72	67,32	64,98
19/07/2023	331.974	0,49%	68,47	67,78	69,75	68,12
18/07/2023	981.829	-2,04%	69,20	67,15	69,35	67,79
17/07/2023	963.042	-0,95%	69,205	68,98	70,99	69,20
14/07/2023	318.716	-1,72%	71,08	69,24	71,57	69,86
13/07/2023	648.034	0,44%	71,64	69,44	72,19	71,08
12/07/2023	906.672	1,78%	71,45	70,3163	72,58	70,77
11/07/2023	759.976	3,90%	64,41	66,96	69,78	69,53
10/07/2023	565.172	4,04%	64,41	63,8903	66,92	66,92
07/07/2023	564.217	2,68%	62,92	62,88	65,24	64,32
06/07/2023	465.285	-3,15%	63,19	61,645	63,495	62,64
05/07/2023	1.120.669	0,05%	64,03	63,87	65,00	64,68
04/07/2023	222.514	0,83%	64,255	63,72	65,205	64,65
03/07/2023	222.514	0,83%	64,255	63,72	65,205	64,65
30/06/2023	306.846	0,05%	64,44	63,89	64,83	64,12
29/06/2023	283.225	-1,64%	65,17	63,61	65,79	64,09
28/06/2023	613.448	2,37%	63,25	63,21	66,04	65,16
27/06/2023	645.390	3,08%	62,42	61,90	64,00	63,65
26/06/2023	651.622	-0,88%	61,81	61,45	62,655	61,75
23/06/2023	881.514	-1,61%	62,06	61,58	62,66	62,30
22/06/2023	745.393	-1,00%	63,375	62,52	64,52	63,32
21/06/2023	452.616	-2,57%	65,52	63,39	65,8675	63,96
20/06/2023	642.028	-1,12%	65,67	64,50	66,19	65,65
19/06/2023	777.665	-4,42%	69,19	66,08	69,5127	66,39
16/06/2023	777.665	-4,42%	69,19	66,08	69,5127	66,39
15/06/2023	1.771.181	-0,98%	70,61	68,07	70,00	69,46
14/06/2023	422.414	-1,35%	70,61	69,3401	71,36	70,15
13/06/2023	1.116.539	0,07%	71,55	70,11	72,30	71,11
12/06/2023	768.311	0,54%	70,895	69,22	71,10	71,06
09/06/2023	1.047.031	3,27%	69,44	69,02	72,645	70,68
08/06/2023	659.730	1,24%	67,07	66,87	69,38	68,44
07/06/2023	1.008.800	-4,83%	72,00	67,14	71,725	67,99
06/06/2023	884.632	-1,91%	72,00	71,05	73,3481	71,44
05/06/2023	611.931	0,75%	72,47	70,14	73,165	72,83
02/06/2023	2.158.359	0,88%	72,00	70,02	74,78	72,289
01/06/2023	1.077.768	-1,59%	72,015	70,02	72,67	71,66
31/05/2023	1.211.228	4,69%	70,88	69,5325	72,83	72,82
30/05/2023	1.211.228	4,69%	70,88	69,5325	72,83	72,34
29/05/2023	571.087	3,65%	66,99	66,735	69,97	69,10
26/05/2023	571.087	3,65%	66,99	66,735	69,97	69,10
25/05/2023	614.006	-0,02%	67,79	65,90	68,94	66,67
24/05/2023	358.462	-0,20%	65,50	65,60	67,10	66,68
23/05/2023	793.367	1,67%	65,50	65,49	69,19	66,81
22/05/2023	350.117	1,39%	64,50	64,2739	66,35	65,71