BiG | O banco que entende os seus valores.

Elastic NV (ESTC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
05/08/2025	312.529	-0,55%	81,04	79,63	81,42	80,09
04/08/2025	304.413	1,19%	81,00	79,67	81,00	80,53
01/08/2025	316.142	-4,92%	82,17	79,38	82,17	79,58
31/07/2025	401.791	-4,88%	88,08	83,56	88,08	83,70
30/07/2025	220.308	-0,89%	88,81	86,40	88,88	87,99
29/07/2025	293.690	-0,09%	89,88	87,63	90,76	88,78
28/07/2025	198.087	-1,11%	90,61	88,85	90,85	88,86
25/07/2025	311.928	1,30%	89,23	88,64	91,04	89,86
24/07/2025	269.223	1,98%	87,45	87,45	89,00	88,71
23/07/2025	325.572	-0,41%	87,77	86,37	87,95	86,99
22/07/2025	250.072	0,56%	87,19	86,63	88,165	87,35
21/07/2025	275.871	0,08%	87,00	85,73	87,44	86,86
18/07/2025	288.217	0,57%	86,62	85,00	86,93	86,79
17/07/2025	228.703	1,48%	85,53	85,02	86,63	86,30
16/07/2025	263.255	1,20%	84,60	83,34	85,16	85,04
15/07/2025	444.395	-1,43%	85,69	83,86	86,37	84,03
14/07/2025	623.679	1,16%	83,94	83,85	86,34	85,25
11/07/2025	378.470	-0,51%	84,40	83,01	85,27	84,27
10/07/2025	482.887	-2,15%	86,45	83,48	86,45	84,70
09/07/2025	309.851	0,57%	86,91	85,81	87,19	86,56
08/07/2025	414.497	-0,24%	86,47	85,155	87,05	86,07
07/07/2025	367.794	-1,06%	86,87	85,50	87,38	86,28
04/07/2025	528.845	0,01%	85,00	85,18	88,80	87,20
03/07/2025	338.026	3,56%	85,22	85,22	88,79	87,20
02/07/2025	293.838	0,59%	83,48	82,90	85,03	84,20
01/07/2025	288.768	-0,74%	83,86	82,45	85,14	83,71
30/06/2025	489.675	1,98%	83,50	83,34	84,57	84,33
27/06/2025	718.741	0,10%	83,72	82,03	83,76	82,69
26/06/2025	274.970	2,01%	81,60	80,50	82,88	82,61
25/06/2025	478.182	-3,49%	84,56	80,765	84,66	80,98
24/06/2025	374.387	2,18%	83,27	83,11	84,35	83,91
23/06/2025	599.435	0,15%	81,53	79,99	83,42	82,12
20/06/2025	562.211	-1,71%	84,05	81,54	84,21	82,00
18/06/2025	263.344	-0,75%	84,35	82,51	84,38	83,43
17/06/2025	429.695	3,55%	80,79	80,51	84,22	84,06
16/06/2025	611.724	2,25%	79,95	79,53	81,535	81,18
13/06/2025	547.160	-4,64%	81,79	79,12	82,30	79,39
12/06/2025	282.454	0,10%	82,77	82,77	85,15	83,25
11/06/2025	493.991	-1,83%	84,74	82,88	85,35	83,17
10/06/2025	371.647	-1,16%	85,54	84,54	86,635	84,72
09/06/2025	407.123	-0,79%	86,92	85,63	87,54	85,71
06/06/2025	385.587	0,12%	87,14	85,88	87,31	86,39
05/06/2025	589.826	2,93%	84,55	84,55	87,83	86,29
04/06/2025	517.888	0,14%	83,46	83,46	86,11	83,83
03/06/2025	755.997	2,46%	81,60	80,49	84,00	83,71
02/06/2025	674.810	1,03%	80,87	78,76	82,71	81,70
30/05/2025	1.454.346	-12,13%	77,00	77,00	83,22	80,87
29/05/2025	644.014	-0,37%	92,84	90,43	93,32	92,03
28/05/2025	280.235	-0,52%	92,83	92,00	93,87	92,37
27/05/2025	478.069	0,65%	93,79	92,38	94,21	92,85
23/05/2025	271.749	-0,81%	90,75	90,75	92,885	92,25
22/05/2025	529.058	2,59%	91,20	91,05	93,55	93,00
21/05/2025	631.054	-3,74%	92,83	90,21	92,84	90,65
20/05/2025	417.566	2,04%	91,48	91,26	95,10	94,17
19/05/2025	419.790	-0,03%	90,50	89,92	92,31	92,29
16/05/2025	364.667	0,14%	92,14	92,065	93,10	92,32
15/05/2025	345.699	-0,95%	92,11	91,34	93,20	92,19
14/05/2025	366.035	-0,46%	93,71	93,00	94,72	93,07
13/05/2025	287.103	0,80%	92,58	92,46	94,73	93,50
12/05/2025	439.632	8,42%	89,68	88,615	92,86	92,76
09/05/2025	242.765	-0,82%	86,83	84,71	87,04	85,56
08/05/2025	267.671	2,07%	85,20	84,36	86,51	86,27
07/05/2025	309.143	2,02%	83,05	82,96	84,83	84,52
06/05/2025	375.127	-0,49%	81,97	81,09	83,67	82,85
05/05/2025	354.368	0,41%	82,45	82,45	84,16	83,26
02/05/2025	633.334	-3,92%	87,56	82,57	87,56	82,92
01/05/2025	415.833	0,12%	88,20	86,03	88,20	86,30
30/04/2025	302.751	0,27%	83,65	82,71	86,20	86,20
29/04/2025	230.645	1,38%	85,86	84,88	86,33	85,97
28/04/2025	414.274	0,69%	84,30	83,38	85,34	84,80
25/04/2025	449.723	2,56%	81,80	81,80	84,45	84,22
24/04/2025	439.475	5,91%	78,25	78,25	82,51	82,12
23/04/2025	500.834	1,51%	80,35	77,11	82,23	77,54
22/04/2025	357.401	0,95%	76,52	75,46	77,26	76,39
21/04/2025	624.949	-2,83%	76,84	74,20	76,89	75,67
17/04/2025	194.908	-1,17%	78,71	76,78	79,22	77,87
16/04/2025	393.321	-1,45%	78,63	76,73	79,79	78,79
15/04/2025	253.775	0,67%	79,05	78,90	80,68	79,95
14/04/2025	241.603	-0,51%	82,46	79,17	82,47	79,42
11/04/2025	360.872	1,33%	79,05	76,50	80,03	79,83
10/04/2025	340.997	-5,48%	80,53	76,80	81,31	78,78
09/04/2025	326.297	13,62%	73,02	71,59	84,77	83,35
08/04/2025	372.986	-1,71%	77,62	72,26	77,95	73,36
07/04/2025	545.143	-1,97%	71,20	70,26	79,36	74,64
04/04/2025	488.475	-7,38%	78,01	73,72	78,60	76,14
03/04/2025	451.918	-10,04%	86,34	80,30	86,58	82,21
02/04/2025	388.387	0,05%	89,37	89,37	92,98	91,39
01/04/2025	324.375	2,51%	89,57	89,20	92,11	91,34
31/03/2025	276.739	-2,81%	89,67	86,11	89,67	89,10
28/03/2025	247.039	-3,56%	93,81	89,92	93,90	91,68
27/03/2025	215.239	-4,33%	98,25	94,67	98,25	95,06
26/03/2025	165.090	-2,99%	101,95	98,27	102,10	99,36
25/03/2025	225.318	0,80%	102,17	101,66	103,19	102,42
24/03/2025	233.002	4,53%	98,51	98,30	101,89	101,61
21/03/2025	423.474	2,53%	93,68	92,23	97,24	97,21
20/03/2025	197.553	-0,54%	94,60	93,85	95,73	94,81
19/03/2025	206.279	1,63%	94,21	93,15	96,19	95,32
18/03/2025	171.118	-1,58%	94,56	91,59	94,56	93,79
17/03/2025	233.128	0,21%	94,37	94,04	96,50	95,30
14/03/2025	246.560	3,74%	92,94	92,94	95,385	95,10