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
Ajuda

Pesquisa de títulos

Fale Connosco