Cloudflare Inc Class A (NET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
31/07/2023	1.423.578	2,75%	67,84	67,805	70,13	68,77
28/07/2023	1.142.804	3,35%	65,97	65,2228	67,86	66,93
27/07/2023	1.397.643	-1,49%	67,62	64,28	68,05	64,76
26/07/2023	1.321.566	-2,01%	65,91	64,24	67,345	65,74
25/07/2023	1.491.678	2,62%	65,82	65,67	68,33	67,10
24/07/2023	1.994.822	-1,77%	67,34	64,64	67,50	65,39
21/07/2023	1.302.707	-1,04%	68,27	66,50	69,34	66,57
20/07/2023	2.697.248	-7,47%	71,70	66,86	72,1417	67,27
19/07/2023	2.426.352	-0,32%	72,90	72,22	76,06	72,70
18/07/2023	2.487.681	2,46%	72,90	70,18	73,86	72,93
17/07/2023	2.933.514	6,97%	66,665	66,05	72,13	71,18
14/07/2023	2.655.509	-1,79%	67,91	65,72	70,26	66,41
13/07/2023	2.366.976	5,28%	65,52	65,19	67,99	67,62
12/07/2023	4.049.460	-5,07%	66,10	63,51	69,61	64,4985
11/07/2023	1.779.778	3,76%	66,10	64,93	68,44	67,94
10/07/2023	1.778.569	5,00%	61,605	60,56	65,52	65,48
07/07/2023	1.234.575	-1,25%	63,96	62,26	64,4099	62,36
06/07/2023	1.583.362	-2,97%	63,30	61,66	63,40	63,15
05/07/2023	1.259.918	-1,12%	65,40	63,90	65,52	65,08
04/07/2023	626.579	0,66%	65,47	64,75	66,37	65,80
03/07/2023	626.571	0,43%	65,47	64,75	66,37	65,65
30/06/2023	1.442.475	2,01%	66,13	64,52	66,52	65,37
29/06/2023	1.357.619	-3,61%	66,13	63,59	66,78	64,08
28/06/2023	2.239.565	4,08%	63,78	63,495	67,36	66,54
27/06/2023	1.224.679	1,17%	63,78	62,2201	64,665	63,93
26/06/2023	967.747	-0,35%	63,045	62,80	65,39	63,19
23/06/2023	1.387.373	-2,45%	62,56	62,54	64,39	63,41
22/06/2023	1.354.062	1,58%	63,00	62,57	65,54	65,00
21/06/2023	1.949.295	-4,75%	66,99	63,14	67,20	63,99
20/06/2023	1.437.245	-0,67%	71,00	66,0516	68,79	67,18
19/06/2023	2.053.452	-3,73%	71,00	67,15	71,36	67,63
16/06/2023	2.053.452	-3,73%	71,00	67,15	71,36	67,63
15/06/2023	2.289.818	2,00%	67,55	67,55	71,05	70,25
14/06/2023	2.522.443	-0,25%	68,31	66,95	69,51	68,95
13/06/2023	3.392.619	5,93%	67,14	66,57	69,4079	69,12
12/06/2023	1.445.338	1,10%	64,21	63,6196	65,30	64,52
09/06/2023	2.999.695	1,09%	63,855	62,83	67,27	63,81
08/06/2023	2.429.037	0,22%	62,31	61,89	64,37	62,92
07/06/2023	5.455.133	-8,51%	68,89	61,74	68,89	62,78
06/06/2023	3.070.712	-1,85%	69,34	68,3011	70,63	68,62
05/06/2023	3.751.456	-1,03%	67,17	66,66	69,99	69,91
02/06/2023	3.053.503	1,42%	71,24	69,702	72,00	70,64
01/06/2023	4.171.249	0,71%	65,38	66,7101	71,29	69,65
31/05/2023	4.463.470	8,21%	62,975	62,60	66,58	69,16
30/05/2023	4.463.470	8,21%	62,975	62,60	66,58	66,16
29/05/2023	3.943.925	5,36%	57,94	57,21	62,98	61,14
26/05/2023	3.943.925	5,36%	57,94	57,21	62,98	61,14
25/05/2023	3.167.882	3,20%	57,90	57,31	58,895	58,03
24/05/2023	1.559.333	0,55%	54,65	54,89	56,57	56,23
23/05/2023	2.787.703	-1,55%	55,98	55,90	58,74	55,92
22/05/2023	2.265.763	-2,12%	57,61	56,7401	58,67	56,76
19/05/2023	5.256.182	-1,38%	58,20	57,885	60,22	57,71
18/05/2023	4.401.733	7,97%	54,34	54,16	58,84	58,52
17/05/2023	3.275.549	5,84%	50,99	51,25	54,47	54,20
16/05/2023	1.752.268	0,00%	50,99	50,71	51,49	51,21
15/05/2023	2.415.201	2,89%	49,29	49,135	51,315	50,86
12/05/2023	2.629.697	-1,18%	49,12	48,30	50,59	49,43
11/05/2023	2.129.500	1,65%	49,12	48,20	50,12	50,02
10/05/2023	3.167.866	4,37%	48,48	47,79	49,49	49,2115
09/05/2023	3.935.527	1,81%	45,99	45,47	47,65	47,15
08/05/2023	4.551.362	5,08%	45,07	44,63	46,38	46,31
05/05/2023	4.552.624	8,87%	41,79	41,2728	44,32	44,07
04/05/2023	4.803.816	-3,39%	41,835	39,91	42,84	40,48