Cloudflare Inc Class A (NET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	1.422.265	-0,27%	60,275	59,41	61,15	60,01
19/09/2023	1.724.846	-2,51%	61,245	59,7051	61,3299	60,17
18/09/2023	1.702.216	-1,66%	61,74	61,01	62,72	61,72
15/09/2023	2.569.250	-4,30%	64,97	61,5338	65,18	62,76
14/09/2023	1.113.577	1,74%	64,97	63,96	65,77	65,58
13/09/2023	1.354.709	-0,57%	64,39	63,5312	65,215	64,46
12/09/2023	1.296.423	-0,96%	64,49	64,22	65,95	64,83
11/09/2023	1.002.830	4,44%	63,91	63,64	65,7499	65,46
08/09/2023	1.055.276	-1,34%	61,13	62,3056	64,11	62,68
07/09/2023	1.379.120	-0,72%	64,78	60,8004	64,001	63,53
06/09/2023	1.424.070	-2,02%	64,78	63,04	65,34	63,99
05/09/2023	1.305.921	2,06%	63,25	63,03	65,38	65,31
04/09/2023	1.316.370	-1,60%	65,00	63,59	66,9208	63,99
01/09/2023	1.316.370	-1,60%	65,00	63,59	66,9208	63,99
31/08/2023	1.124.215	0,97%	65,00	64,88	66,11	65,0333
30/08/2023	1.168.898	2,14%	63,23	62,57	64,53	64,58
29/08/2023	1.008.898	1,41%	61,50	61,08	64,08	62,70
28/08/2023	737.196	-0,60%	62,88	61,71	63,41	61,83
25/08/2023	1.378.619	3,84%	64,67	59,28	62,47	62,20
24/08/2023	2.228.060	-5,09%	64,67	59,11	64,915	59,90
23/08/2023	2.911.599	5,52%	59,07	59,03	64,99	63,10
22/08/2023	1.160.053	2,70%	59,07	58,43	60,3938	60,15
21/08/2023	1.149.877	-0,70%	59,54	58,55	60,4199	58,57
18/08/2023	1.500.269	1,15%	56,99	56,3606	59,23	58,98
17/08/2023	2.554.489	-4,17%	62,91	57,84	60,57	58,31
16/08/2023	1.092.442	-2,03%	62,91	60,82	62,95	60,85
15/08/2023	1.575.118	-5,42%	64,92	62,08	65,469	62,08
14/08/2023	1.585.380	3,19%	62,85	62,70	65,70	65,64
11/08/2023	1.178.588	0,51%	63,08	62,65	64,00	63,61
10/08/2023	1.660.136	-0,47%	64,38	62,58	65,61	63,29
09/08/2023	1.788.203	-4,54%	66,77	63,43	67,18	63,57
08/08/2023	3.107.344	-3,05%	64,08	63,57	67,05	65,72
07/08/2023	2.968.048	-2,49%	67,36	64,935	68,22	67,79
04/08/2023	7.652.144	6,89%	71,83	68,131	75,1244	69,52
03/08/2023	2.441.502	2,59%	67,72	63,59	65,505	65,77
02/08/2023	2.964.253	-6,59%	67,72	62,72	66,35	64,11
01/08/2023	1.443.191	-0,20%	67,72	66,6485	68,72	68,63