BiG | O banco que entende os seus valores.

Cloudflare Inc Class A (NET)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	819.790	0,31%	172,87	169,19	175,68	173,75
06/02/2026	1.462.914	6,23%	165,40	160,505	173,56	173,21
05/02/2026	1.060.567	-2,30%	165,44	162,06	172,50	163,05
04/02/2026	1.847.648	-2,01%	172,16	162,27	175,44	166,88
03/02/2026	1.564.026	-6,64%	180,40	164,00	180,40	170,31
02/02/2026	996.060	2,86%	176,19	174,81	185,21	182,42
30/01/2026	880.596	-1,69%	180,00	175,82	181,24	177,35
29/01/2026	1.195.659	-2,43%	186,27	175,15	186,27	180,39
28/01/2026	1.628.202	-10,23%	206,00	183,97	206,15	184,88
27/01/2026	2.033.747	8,77%	212,80	205,20	218,19	205,95
26/01/2026	1.740.613	9,17%	183,65	183,65	194,80	189,35
23/01/2026	593.771	0,08%	174,96	172,345	178,58	173,44
22/01/2026	877.179	1,96%	173,36	168,94	175,50	173,30
21/01/2026	956.388	-4,20%	177,50	169,45	178,43	169,97
20/01/2026	804.467	-3,67%	178,33	175,48	183,08	177,42
16/01/2026	638.401	0,02%	184,49	181,71	188,44	184,17
15/01/2026	507.618	-2,26%	190,38	184,11	191,25	184,14
14/01/2026	668.266	-0,17%	187,81	185,40	192,50	188,39
13/01/2026	625.110	1,24%	187,34	185,35	189,47	188,71
12/01/2026	647.779	1,98%	181,00	180,60	187,53	186,39
09/01/2026	701.800	-2,24%	185,00	182,43	188,295	182,78
08/01/2026	777.399	-7,82%	201,71	185,83	201,71	186,96
07/01/2026	515.359	2,43%	199,00	197,77	204,49	202,81
06/01/2026	590.862	0,17%	199,06	191,65	199,06	198,00
20/11/2025	751.913	-2,45%	202,40	189,87	203,00	191,39
19/11/2025	889.418	-0,17%	196,38	193,18	197,74	196,20
18/11/2025	1.712.967	-2,83%	188,89	188,89	200,50	196,53
17/11/2025	809.988	-3,96%	212,68	201,53	212,68	202,25
14/11/2025	775.210	-1,38%	207,99	204,24	215,22	210,60
13/11/2025	670.817	-5,38%	223,40	213,25	224,30	213,54
12/11/2025	607.673	-3,95%	235,06	223,89	236,03	225,68
11/11/2025	453.299	-2,32%	238,00	234,74	240,91	234,95
10/11/2025	583.812	3,32%	240,76	239,40	244,35	240,53
07/11/2025	594.848	3,06%	224,65	218,74	233,08	232,81
06/11/2025	675.369	-1,14%	228,63	221,27	230,43	225,90
05/11/2025	634.177	-1,89%	232,56	228,23	233,20	228,51
04/11/2025	731.428	-6,13%	238,25	231,78	245,63	232,91
03/11/2025	834.552	-2,05%	254,15	245,12	260,00	248,11
31/10/2025	1.503.884	13,84%	238,61	234,00	254,30	253,30
30/10/2025	850.513	-2,15%	226,11	222,25	231,05	222,50
29/10/2025	450.161	1,51%	224,65	223,10	227,84	227,38
28/10/2025	401.032	-0,50%	227,17	223,75	228,00	223,99
27/10/2025	502.251	3,33%	221,56	219,34	225,44	225,11
24/10/2025	336.301	0,32%	220,62	217,76	222,10	217,85
23/10/2025	363.351	3,05%	210,73	210,21	217,29	217,16
22/10/2025	354.996	-1,06%	212,03	206,29	213,46	210,73
21/10/2025	402.158	-0,03%	213,40	208,17	213,60	212,98
20/10/2025	301.508	1,44%	211,18	209,00	213,44	213,04
17/10/2025	561.449	-0,66%	207,85	203,59	210,08	210,01
16/10/2025	506.059	-2,75%	218,50	209,55	221,00	211,40
15/10/2025	440.396	-0,08%	220,42	217,38	225,01	217,38
14/10/2025	825.003	-2,25%	216,54	210,72	217,95	217,55
13/10/2025	606.807	4,09%	217,26	216,93	223,42	222,56
10/10/2025	457.790	-3,23%	222,12	213,45	226,61	213,82
09/10/2025	318.941	0,43%	218,39	214,40	221,38	220,95
08/10/2025	426.198	1,20%	219,04	216,50	221,87	220,00
07/10/2025	436.308	-1,65%	222,00	214,00	222,00	217,39
06/10/2025	434.174	2,01%	219,52	219,50	225,27	221,03
03/10/2025	626.185	-3,51%	225,00	212,21	225,00	216,67
02/10/2025	546.379	3,46%	219,10	215,58	224,80	224,56
01/10/2025	691.491	1,15%	212,83	212,44	218,94	217,06
30/09/2025	592.962	-1,83%	218,84	211,57	218,84	214,59
29/09/2025	545.756	1,04%	219,05	216,41	219,57	218,58
26/09/2025	458.304	-0,85%	218,30	213,59	219,38	216,34
25/09/2025	678.485	0,29%	213,65	210,97	219,16	218,20
24/09/2025	561.508	-2,55%	226,29	217,22	226,93	217,57
23/09/2025	541.111	-2,20%	227,91	220,00	227,91	223,26
22/09/2025	914.078	1,04%	224,01	222,86	230,09	228,28
19/09/2025	1.672.572	1,06%	224,24	222,28	227,61	225,94
18/09/2025	719.087	4,53%	216,94	216,08	223,80	223,57
17/09/2025	739.064	-2,44%	219,62	208,81	220,00	213,88
16/09/2025	576.978	-3,00%	225,00	218,39	225,00	219,24
15/09/2025	320.199	2,12%	221,27	220,77	229,50	226,01
12/09/2025	378.604	-1,48%	222,31	220,46	225,52	221,32
11/09/2025	698.007	0,75%	224,96	223,50	230,06	224,64
10/09/2025	570.733	2,02%	220,63	219,52	225,19	222,97
09/09/2025	299.195	0,29%	217,92	214,92	219,065	218,56
08/09/2025	492.198	1,63%	217,39	216,54	220,97	217,92
05/09/2025	370.825	2,12%	212,11	208,67	214,65	214,43
04/09/2025	417.052	2,08%	204,99	200,80	211,06	209,98
03/09/2025	507.546	-1,12%	208,78	203,88	208,78	205,71
02/09/2025	465.990	-0,32%	201,60	199,39	208,71	208,05
29/08/2025	645.279	-2,21%	212,85	206,00	214,00	208,71
28/08/2025	690.712	3,99%	206,99	206,99	215,65	213,42
27/08/2025	594.879	3,37%	201,40	199,90	205,55	205,24
26/08/2025	1.203.757	1,36%	196,40	196,40	201,45	198,55
25/08/2025	381.460	-0,15%	196,50	194,40	197,36	195,88
22/08/2025	339.507	1,76%	192,05	190,73	197,97	196,17
21/08/2025	459.109	-0,22%	192,02	190,33	193,40	192,77
20/08/2025	816.210	-1,68%	195,00	184,69	195,34	193,20
19/08/2025	541.539	-2,90%	201,79	193,52	202,99	196,51
18/08/2025	801.367	0,73%	199,20	196,60	203,28	202,37
15/08/2025	509.663	2,83%	195,63	195,38	202,59	200,91
14/08/2025	587.530	-1,99%	195,00	193,00	198,04	195,38
13/08/2025	710.451	-1,48%	204,29	195,90	204,29	199,34
12/08/2025	447.671	0,58%	202,26	197,46	204,00	202,33
11/08/2025	472.946	-1,68%	202,11	200,43	206,12	201,17
08/08/2025	430.785	-2,78%	210,59	204,20	211,72	204,60
07/08/2025	608.916	-2,36%	218,16	204,40	219,00	210,44
06/08/2025	577.722	3,71%	209,45	208,78	215,54	215,53