Elastic NV (ESTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
29/12/2022	407.033	4,71%	49,95	49,51	51,99	51,62
28/12/2022	326.383	-0,22%	49,03	48,635	49,9499	49,30
27/12/2022	509.694	-3,95%	50,59	49,05	50,965	49,41
23/12/2022	207.767	-2,15%	51,45	50,28	51,70	50,90
22/12/2022	545.849	-2,89%	52,45	50,84	52,5599	52,02
21/12/2022	294.046	0,81%	53,72	52,05	54,565	53,57
20/12/2022	749.806	0,99%	51,945	51,275	54,25	53,14
19/12/2022	456.458	-5,24%	55,15	52,14	55,44	52,62
16/12/2022	511.074	-0,61%	55,63	54,7575	56,49	55,529
15/12/2022	630.371	-6,99%	58,335	55,83	59,875	55,87
14/12/2022	929.609	0,86%	59,57	58,73	61,61	60,07
13/12/2022	1.106.184	4,18%	59,96	58,53	61,842	59,56
12/12/2022	661.798	6,90%	54,37	53,96	57,28	57,17
09/12/2022	461.593	-1,26%	53,77	52,97	54,36	53,48
08/12/2022	431.443	4,17%	52,76	51,33	54,83	54,16
07/12/2022	460.391	0,29%	51,89	50,42	52,45	51,99
06/12/2022	3.701.933	-0,97%	52,03	50,95	52,82	51,84
05/12/2022	5.550.718	-6,54%	55,96	51,77	56,22	52,35
02/12/2022	5.094.978	-1,99%	56,49	54,96	57,70	56,03
01/12/2022	17.330.662	-6,57%	58,41	52,025	57,77	57,17
30/11/2022	6.041.194	3,69%	58,41	57,69	61,31	61,19
29/11/2022	5.777.265	2,15%	58,58	57,19	59,855	59,01
28/11/2022	3.747.494	-1,82%	58,44	57,64	60,3046	57,81
25/11/2022	733.292	-1,21%	58,90	58,1577	59,4993	58,88
24/11/2022	1.909.091	4,09%	57,42	56,05	59,66	59,60
23/11/2022	1.909.091	4,09%	57,42	56,05	59,66	59,60
22/11/2022	1.875.578	-0,21%	56,74	55,22	57,585	57,26
21/11/2022	1.362.170	-1,09%	56,74	55,70	57,92	57,38
18/11/2022	1.785.432	-2,47%	60,63	57,69	61,6674	58,01
17/11/2022	2.331.027	-5,62%	66,41	59,44	61,175	59,48
16/11/2022	1.771.882	-6,05%	66,41	62,35	66,91	63,02
15/11/2022	1.590.059	3,01%	66,29	66,06	68,67	66,675
14/11/2022	470.083	-3,11%	66,29	63,19	66,605	64,73
11/11/2022	794.970	6,03%	63,495	62,86	67,87	66,81
10/11/2022	1.373.480	17,67%	56,03	58,99	64,855	63,01
09/11/2022	675.851	-6,70%	56,03	52,795	57,18	53,6688
08/11/2022	961.949	6,64%	54,71	52,52	58,30	57,52
07/11/2022	993.966	2,17%	53,29	50,59	54,63	53,995
04/11/2022	2.025.766	-8,59%	57,325	50,33	58,3821	52,80
03/11/2022	575.843	0,23%	57,325	56,00	59,67	57,76
02/11/2022	1.054.727	-8,47%	62,965	57,48	63,31	57,63
01/11/2022	466.668	-1,55%	65,97	62,755	66,90	62,96
31/10/2022	283.802	-0,19%	64,225	63,39	65,24	63,95
28/10/2022	389.907	-1,87%	64,225	61,87	64,5733	63,96
27/10/2022	289.534	0,77%	64,87	64,26	67,13	65,18
26/10/2022	359.875	-3,75%	65,095	64,42	68,41	64,68
25/10/2022	349.622	5,69%	65,36	65,20	67,59	67,20
24/10/2022	299.838	0,05%	63,66	60,56	63,78	63,58
21/10/2022	432.490	0,71%	62,21	59,90	63,825	63,5959
20/10/2022	393.433	1,97%	62,21	62,21	65,15	63,15
19/10/2022	606.978	-3,96%	63,74	61,445	64,0953	61,93
18/10/2022	412.775	0,72%	64,65	63,60	67,34	64,56
17/10/2022	424.241	4,23%	64,65	62,91	65,6399	64,10
14/10/2022	470.892	-2,60%	64,65	61,23	64,98	61,50
13/10/2022	898.841	-0,55%	64,00	59,455	64,60	63,14
12/10/2022	901.035	-0,94%	64,00	60,60	64,13	63,49
11/10/2022	798.035	-4,03%	66,55	63,185	66,55	64,09
10/10/2022	428.244	-7,19%	71,50	66,72	71,93	66,78
07/10/2022	436.245	-6,64%	73,77	71,065	73,95	71,06
06/10/2022	392.187	1,95%	74,49	73,81	76,635	76,24
05/10/2022	710.582	-1,81%	73,25	71,78	75,09	74,78
04/10/2022	400.077	5,69%	74,25	74,25	76,16	76,16
03/10/2022	1.231.768	0,45%	71,74	68,65	72,745	72,06
30/09/2022	304.054	-0,01%	70,95	70,915	74,16	71,74
29/09/2022	331.371	-1,88%	71,60	69,91	72,185	71,70
28/09/2022	400.952	4,40%	70,32	69,91	73,48	73,07
27/09/2022	352.236	3,51%	68,00	68,67	71,05	69,99
26/09/2022	336.003	-0,71%	68,00	66,96	69,8675	67,62
23/09/2022	766.438	-3,80%	68,675	66,99	70,10	68,10
22/09/2022	707.697	-6,16%	74,69	70,71	76,35	70,79
21/09/2022	512.983	-2,05%	77,88	75,28	79,3369	75,44
20/09/2022	1.176.151	-7,76%	83,385	76,51	83,726	77,02
19/09/2022	755.670	1,98%	82,27	79,48	83,70	83,50
16/09/2022	670.570	-2,67%	82,27	80,50	83,45	81,88
15/09/2022	510.885	-4,13%	85,17	83,62	87,86	82,74
14/09/2022	745.051	3,74%	82,81	80,94	86,50	86,30
13/09/2022	568.635	-8,39%	85,085	82,92	85,53	83,19
12/09/2022	687.150	0,86%	90,84	88,52	91,276	90,81
09/09/2022	2.025.680	3,90%	86,10	86,04	91,13	88,18
08/09/2022	673.742	1,16%	82,70	81,77	85,74	84,55
07/09/2022	1.697.392	4,19%	79,23	79,30	83,75	82,35
06/09/2022	982.042	-3,30%	81,28	78,88	82,61	79,04
05/09/2022	528.935	0,42%	82,83	80,77	84,00	81,74
02/09/2022	528.935	0,42%	82,83	80,77	84,00	81,74
01/09/2022	1.356.904	-2,99%	82,05	78,15	82,35	81,40
31/08/2022	752.001	-0,96%	85,75	83,28	88,60	83,91
30/08/2022	684.697	0,33%	85,67	82,00	87,29	84,72
29/08/2022	732.555	1,78%	81,33	81,34	87,17	84,44
26/08/2022	1.702.828	-2,38%	80,67	79,80	85,50	82,96
25/08/2022	968.294	2,18%	85,12	82,67	85,46	84,93
24/08/2022	623.363	2,89%	81,99	81,48	84,48	83,08
23/08/2022	684.694	0,99%	79,25	79,20	82,29	80,75