Elastic NV (ESTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
19/05/2023	390.497	-1,16%	65,09	63,805	65,74	64,81
18/05/2023	1.058.968	3,07%	64,31	63,955	66,24	65,57
17/05/2023	651.526	4,91%	61,39	61,36	63,71	63,62
16/05/2023	287.360	-1,08%	58,50	60,16	61,125	60,64
15/05/2023	492.214	4,88%	58,50	58,035	62,03	61,30
12/05/2023	324.535	-0,82%	58,92	57,485	59,22	58,45
11/05/2023	301.486	-1,42%	59,50	58,525	59,48	58,93
10/05/2023	429.253	2,26%	59,77	59,5223	61,20	59,78
09/05/2023	248.009	1,67%	56,96	57,33	58,58	58,46
08/05/2023	421.873	1,47%	57,49	56,8525	58,64	57,50
05/05/2023	329.789	-0,09%	57,625	56,64	58,99	56,67
04/05/2023	656.548	4,84%	54,88	54,545	56,82	56,72
03/05/2023	675.530	-1,58%	54,60	54,07	55,79	54,10
02/05/2023	565.368	-2,64%	56,43	54,615	56,94	54,97
01/05/2023	455.534	-1,38%	56,83	56,07	56,97	56,46
28/04/2023	344.272	-2,72%	57,35	55,73	58,26	57,25
27/04/2023	358.210	0,41%	59,00	57,26	59,24	58,85
26/04/2023	572.978	4,34%	57,52	57,51	59,94	58,61
25/04/2023	459.709	-3,80%	57,775	56,04	57,66	56,17
24/04/2023	263.697	-3,15%	60,04	58,16	60,74	58,39
21/04/2023	323.457	0,50%	59,89	59,56	60,925	60,29
20/04/2023	642.822	-5,23%	62,255	59,5713	62,735	59,99
19/04/2023	496.273	0,72%	61,97	61,79	63,85	63,30
18/04/2023	514.906	4,35%	61,505	60,88	62,92	62,85
17/04/2023	308.379	0,92%	59,61	59,15	60,38	60,23
14/04/2023	635.744	1,15%	58,50	57,98	60,015	59,68
13/04/2023	518.397	7,29%	55,86	55,16	59,145	59,00
12/04/2023	562.180	-0,15%	56,105	54,35	56,58	54,99
11/04/2023	461.164	0,79%	54,33	54,05	55,40	55,07
10/04/2023	298.209	-0,04%	53,69	52,845	54,92	54,64
06/04/2023	315.861	1,96%	53,00	52,55	54,67	54,66
05/04/2023	486.825	-4,59%	55,59	52,30	55,78	53,61
04/04/2023	284.683	-0,90%	56,72	55,64	57,395	56,19
03/04/2023	420.804	-2,06%	57,02	55,71	57,42	56,71
31/03/2023	588.178	3,23%	56,50	56,10	58,38	57,90
30/03/2023	215.456	-0,13%	56,95	55,73	57,30	56,09
29/03/2023	259.865	1,57%	55,79	55,51	56,47	56,16
28/03/2023	357.472	-0,20%	55,12	54,485	55,67	55,29
27/03/2023	232.858	0,51%	55,50	54,995	56,29	55,40
24/03/2023	271.514	-1,36%	55,21	54,535	56,30	55,12
23/03/2023	206.058	1,90%	55,99	55,04	56,93	55,88
22/03/2023	198.358	-4,41%	57,49	54,86	57,41	54,84
21/03/2023	374.411	3,99%	55,54	55,54	57,87	57,37
20/03/2023	420.726	0,49%	54,50	53,59	55,26	55,17
17/03/2023	374.339	-2,49%	56,35	54,12	56,65	54,90
16/03/2023	357.424	1,96%	55,50	55,075	56,52	56,30
15/03/2023	436.819	0,18%	54,60	54,19	55,89	55,22
14/03/2023	699.593	-0,09%	56,415	54,55	56,82	55,12
13/03/2023	828.336	3,90%	52,66	50,27	55,795	55,16
10/03/2023	1.022.999	-5,64%	55,85	51,89	55,99	53,09
09/03/2023	627.802	-6,25%	59,60	56,05	59,87	56,26
08/03/2023	337.009	-2,18%	61,77	59,58	62,0286	60,01
07/03/2023	703.382	-1,62%	62,00	60,69	63,36	61,35
06/03/2023	835.322	-2,46%	64,34	61,75	66,50	62,36
03/03/2023	1.797.418	9,45%	63,72	61,47	67,02	63,93
02/03/2023	1.034.738	1,33%	56,52	56,40	58,47	58,50
01/03/2023	669.714	-2,19%	59,13	57,22	59,00	57,73
28/02/2023	439.921	1,62%	57,80	57,81	59,99	59,02
27/02/2023	561.793	-0,07%	58,82	57,78	59,275	58,08
24/02/2023	494.455	-3,90%	58,24	57,58	60,27	58,12
23/02/2023	304.197	0,13%	61,08	59,51	61,78	60,48
22/02/2023	334.254	2,88%	59,04	59,045	60,88	60,40
21/02/2023	262.487	-2,80%	58,99	58,18	59,73	58,71
20/02/2023	270.992	-1,40%	61,19	58,87	60,56	60,40
17/02/2023	270.992	-1,40%	61,19	58,87	60,56	60,40
16/02/2023	409.570	-3,98%	61,74	60,965	63,35	61,26
15/02/2023	349.986	2,51%	63,00	62,14	64,27	63,80
14/02/2023	806.609	1,62%	60,05	60,14	63,67	62,24
13/02/2023	384.883	3,27%	59,955	59,605	61,66	61,25
10/02/2023	409.615	-4,43%	60,86	58,91	61,49	59,31
09/02/2023	411.811	-0,93%	63,99	61,75	64,5375	62,06
08/02/2023	469.068	-0,40%	63,21	62,43	64,42	62,64
07/02/2023	389.341	3,25%	61,21	59,98	63,38	62,89
06/02/2023	572.605	-0,64%	60,225	60,16	62,14	60,91
03/02/2023	1.083.651	-5,84%	61,77	60,74	63,54	61,30
02/02/2023	1.381.822	2,70%	65,17	64,275	67,06	65,10
01/02/2023	1.077.066	7,73%	59,43	58,75	64,57	63,39
31/01/2023	1.256.281	1,62%	58,40	57,99	59,54	58,84
30/01/2023	1.139.876	-2,44%	58,24	56,51	59,005	57,90
27/01/2023	479.121	3,61%	56,77	56,495	59,67	59,35
26/01/2023	530.013	4,30%	56,46	55,06	57,75	57,28
25/01/2023	608.014	0,07%	53,48	51,39	55,98	54,92
24/01/2023	926.647	-4,24%	56,50	54,1275	58,25	54,88
23/01/2023	949.263	3,97%	55,50	55,25	57,49	57,31
20/01/2023	641.473	8,32%	51,07	51,03	55,14	55,08
19/01/2023	839.605	-0,94%	50,39	49,02	51,55	50,85
18/01/2023	432.582	-2,27%	53,14	51,135	54,55	51,33
17/01/2023	958.491	2,56%	50,86	50,0115	53,18	52,52
16/01/2023	786.799	-1,38%	50,59	49,97	51,63	50,58
13/01/2023	786.799	-1,38%	50,59	49,97	51,63	50,58
12/01/2023	492.456	-0,72%	51,62	49,82	51,735	51,29
11/01/2023	477.333	2,30%	50,58	50,23	52,44	51,66
10/01/2023	421.764	0,00%	49,99	48,64	50,73	50,50
09/01/2023	855.067	5,34%	49,03	48,93	51,65	50,50
06/01/2023	670.486	-0,15%	48,49	46,18	48,64	48,20
05/01/2023	758.257	-4,96%	49,91	47,66	51,22	48,27
04/01/2023	585.210	1,26%	50,47	49,36	50,95	50,79
03/01/2023	609.603	-2,60%	52,95	49,08	53,47	50,16
02/01/2023	334.353	0,70%	50,67	50,12	51,57	51,98
30/12/2022	334.353	0,70%	50,67	50,12	51,57	51,98