Cloudflare Inc Class A (NET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	20.836.449	19,38%	110,12	104,31	115,8899	107,81
08/02/2024	8.313.465	9,11%	84,16	82,90	91,08	90,94
07/02/2024	2.764.058	2,16%	82,30	80,015	83,93	83,35
06/02/2024	1.842.326	0,95%	81,60	79,59	82,24	81,59
05/02/2024	1.617.986	-2,21%	81,60	79,11	82,19	80,82
02/02/2024	2.190.165	3,85%	79,33	78,14	83,39	82,65
01/02/2024	1.372.163	0,68%	79,92	78,1501	80,73	79,59
31/01/2024	1.881.139	-4,71%	81,67	79,06	82,60	79,05
30/01/2024	1.178.640	-1,59%	84,00	82,275	84,47	82,96
29/01/2024	1.480.808	5,00%	81,30	80,18	84,265	84,19
26/01/2024	1.297.939	-2,05%	81,30	79,80	82,50	80,18
25/01/2024	1.126.359	-0,57%	82,98	81,26	83,6064	81,86
24/01/2024	1.407.863	-1,91%	85,51	82,3181	86,215	82,33
23/01/2024	1.223.657	-0,89%	83,88	83,35	85,64	83,93
22/01/2024	2.411.457	4,09%	83,88	83,88	87,15	84,68
19/01/2024	1.711.442	4,35%	78,70	77,94	81,37	81,35
18/01/2024	1.320.835	1,16%	78,81	76,63	79,6825	77,96
17/01/2024	2.043.906	-1,76%	77,39	74,37	77,38	77,07
16/01/2024	1.282.238	-1,16%	78,46	77,12	79,53	78,45
15/01/2024	958.481	-1,79%	81,19	79,12	81,53	79,37
12/01/2024	958.481	-1,79%	81,19	79,12	81,53	79,37
11/01/2024	1.916.380	-0,19%	80,75	78,12	81,8821	80,82
10/01/2024	2.350.086	-0,81%	82,48	80,36	83,00	80,97
09/01/2024	1.511.574	2,50%	78,37	78,65	81,61	81,63
08/01/2024	1.319.368	3,95%	77,01	76,68	79,77	79,29
05/01/2024	967.028	-0,72%	76,26	76,17	77,6399	76,28
04/01/2024	1.089.226	0,58%	76,01	75,65	77,84	76,83
03/01/2024	1.583.948	-3,73%	77,165	73,02	78,32	76,39
02/01/2024	1.847.062	-4,70%	81,47	78,39	81,53	79,35
29/12/2023	913.548	-1,68%	85,67	82,7533	84,768	83,26
28/12/2023	880.711	-1,02%	85,67	84,37	85,7699	84,68
27/12/2023	812.700	-0,25%	84,435	84,93	86,90	85,55
26/12/2023	642.297	1,71%	84,435	83,91	85,95	85,76
22/12/2023	787.871	-0,63%	85,00	83,545	85,28	84,32
21/12/2023	1.155.850	2,44%	84,535	83,38	85,1165	84,85
20/12/2023	1.415.155	-2,66%	85,93	82,67	86,17	83,24
19/12/2023	1.178.593	0,96%	85,39	85,045	86,905	85,51
18/12/2023	1.085.814	-0,41%	84,70	83,92	85,5985	84,70
15/12/2023	1.906.901	0,46%	84,70	83,36	85,48	85,05
14/12/2023	3.902.704	5,33%	83,28	81,81	84,89	84,66
13/12/2023	2.153.984	2,80%	78,54	77,52	81,45	80,38
12/12/2023	839.452	0,48%	77,19	76,56	78,625	78,19
11/12/2023	856.388	0,39%	77,19	76,89	78,95	77,82
08/12/2023	1.042.726	0,94%	75,925	75,80	78,34	77,52
07/12/2023	1.246.373	0,18%	77,00	75,7295	77,26	76,80
06/12/2023	1.496.981	-1,66%	78,31	76,61	80,0313	76,66
05/12/2023	1.860.177	-2,34%	79,29	76,51	79,2699	77,95
04/12/2023	2.091.452	1,28%	77,04	78,06	80,16	79,79
01/12/2023	2.069.459	2,11%	77,04	75,79	78,86	78,78
30/11/2023	2.149.329	-1,48%	79,05	76,59	79,61	77,15
29/11/2023	2.807.056	5,06%	75,655	75,20	79,075	78,31
28/11/2023	1.199.193	0,83%	73,00	72,83	75,08	74,56
27/11/2023	1.302.359	0,75%	73,00	72,695	75,55	73,95
24/11/2023	527.901	-0,88%	73,80	72,4101	73,83	73,03
23/11/2023	1.114.077	-0,69%	74,84	73,13	75,04	73,34
22/11/2023	1.090.961	-0,23%	74,84	73,13	75,04	73,68
21/11/2023	2.142.794	1,43%	73,29	72,90	75,677	73,85
20/11/2023	1.414.818	0,17%	72,81	72,32	73,8714	72,81
17/11/2023	1.648.529	2,82%	70,35	69,82	73,15	72,69
16/11/2023	1.733.072	-0,16%	69,18	69,12	70,94	70,70
15/11/2023	2.607.250	0,28%	70,59	70,14	72,69	70,81
14/11/2023	4.309.571	10,52%	62,885	66,04	70,94	70,61
13/11/2023	1.765.698	1,28%	62,885	62,395	64,25	63,89
10/11/2023	1.881.387	1,45%	65,09	61,34	63,31	63,08
09/11/2023	2.128.091	-3,72%	65,09	62,02	65,40	62,18
08/11/2023	1.360.224	-2,15%	64,03	63,88	66,16	64,58
07/11/2023	3.381.009	4,58%	64,03	63,41	66,25	66,00
06/11/2023	3.207.230	-2,03%	64,28	61,41	64,40	63,11
03/11/2023	6.964.724	13,86%	57,40	56,47	64,575	64,42
02/11/2023	4.661.433	4,06%	56,53	55,40	57,90	57,1801
01/11/2023	1.888.675	-3,09%	56,53	53,90	56,51	54,94
31/10/2023	1.340.443	1,45%	56,10	55,26	57,289	56,69
30/10/2023	1.295.188	0,96%	56,26	55,145	56,91	55,88
27/10/2023	1.009.385	-0,29%	56,86	55,055	56,91	55,3705
26/10/2023	1.754.794	-1,70%	58,66	54,61	57,105	55,53
25/10/2023	2.015.267	-5,27%	58,66	56,41	59,04	56,49
24/10/2023	1.573.461	1,59%	59,71	58,80	61,27	59,635
23/10/2023	1.905.042	-1,15%	58,65	57,30	59,74	58,70
20/10/2023	2.258.690	-4,95%	62,22	58,83	62,62	59,68
19/10/2023	1.163.009	0,58%	62,75	62,00	63,96	62,79
18/10/2023	1.252.969	-3,40%	64,20	62,25	64,65	62,43
17/10/2023	1.626.646	1,76%	62,23	62,01	65,83	64,63
16/10/2023	1.668.930	3,84%	61,65	61,48	64,5304	63,51
13/10/2023	1.315.469	-2,33%	62,66	60,645	63,48	61,16
12/10/2023	1.654.233	-3,74%	65,37	62,33	65,35	62,85
11/10/2023	1.359.560	-0,41%	65,89	64,801	66,84	65,29
10/10/2023	2.189.460	2,37%	63,80	63,57	66,145	65,20
09/10/2023	2.075.122	1,82%	61,135	61,06	64,81	63,69
06/10/2023	2.722.266	7,53%	57,49	57,34	62,69	62,55
05/10/2023	2.014.920	-2,77%	58,66	56,71	59,27	57,61
04/10/2023	1.503.451	1,43%	61,27	58,12	59,89	59,2348
03/10/2023	2.268.826	-6,58%	62,93	57,90	61,77	58,40
02/10/2023	1.640.422	-0,71%	63,94	61,55	63,78	62,59
29/09/2023	2.204.353	-0,08%	63,94	62,76	65,57	63,04
28/09/2023	3.395.785	4,21%	60,22	59,3043	63,83	63,09
27/09/2023	4.697.661	6,81%	60,22	58,56	61,27	60,54
26/09/2023	1.468.495	-1,56%	57,16	56,43	57,68	56,85
25/09/2023	1.171.017	-0,02%	57,15	56,67	58,29	57,75
22/09/2023	2.182.995	2,14%	58,40	56,56	58,19	57,76
21/09/2023	3.072.715	-5,77%	58,40	56,0825	58,58	56,55