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 > >>
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
05/08/2025	653.803	-0,47%	209,00	204,89	215,50	207,81
04/08/2025	790.881	4,34%	204,32	204,20	211,55	208,80
01/08/2025	1.172.571	-3,65%	196,27	192,80	211,14	200,11
31/07/2025	1.193.236	3,40%	204,77	203,00	210,93	207,68
30/07/2025	647.100	0,71%	200,45	199,06	203,00	200,85
29/07/2025	527.098	0,01%	200,00	197,81	202,30	199,43
28/07/2025	561.366	0,50%	201,00	198,65	202,30	199,41
25/07/2025	568.593	3,57%	192,13	192,00	200,00	198,42
24/07/2025	565.456	1,28%	190,00	186,96	192,35	191,58
23/07/2025	618.978	-0,73%	189,30	186,82	190,74	189,15
22/07/2025	1.146.844	-3,65%	196,63	188,69	197,17	190,55
21/07/2025	1.002.849	0,21%	198,00	195,29	200,64	197,76
18/07/2025	1.235.593	3,19%	191,75	191,605	197,35	197,35
17/07/2025	874.897	0,76%	190,00	189,15	193,02	191,25
16/07/2025	738.277	1,52%	188,77	186,20	190,025	189,81
15/07/2025	636.610	2,23%	184,24	180,965	187,72	186,97
14/07/2025	754.887	0,83%	180,70	178,74	184,87	182,90
11/07/2025	610.799	-0,29%	183,38	180,12	185,38	181,39
10/07/2025	711.956	-5,98%	194,08	179,71	194,425	181,92
09/07/2025	538.928	0,35%	194,42	192,66	195,81	193,49
08/07/2025	539.571	-0,02%	194,00	187,84	194,78	192,81
07/07/2025	489.306	0,83%	190,33	188,91	194,07	192,85
04/07/2025	999.535	-0,15%	186,39	185,91	191,85	191,27
03/07/2025	477.414	3,03%	185,85	185,85	191,84	191,27
02/07/2025	663.109	0,37%	183,42	181,96	186,99	185,64
01/07/2025	967.526	-5,56%	195,30	181,00	198,00	184,95
30/06/2025	665.694	0,92%	195,10	192,89	196,12	195,83
27/06/2025	1.763.459	1,62%	191,71	189,40	194,71	194,05
26/06/2025	646.578	0,44%	192,00	188,55	192,46	190,96
25/06/2025	466.901	1,98%	187,67	187,67	192,00	190,12
24/06/2025	430.061	1,39%	185,02	184,00	187,90	186,43
23/06/2025	625.358	2,55%	178,61	175,82	184,91	183,87
20/06/2025	1.009.931	-1,16%	182,36	178,90	184,50	179,30
18/06/2025	494.053	0,09%	181,72	178,92	182,98	181,40
17/06/2025	665.850	1,09%	178,74	176,78	182,59	181,23
16/06/2025	824.798	4,24%	175,25	173,92	179,37	179,27
13/06/2025	990.456	0,68%	168,00	167,70	173,76	171,97
12/06/2025	1.707.291	-4,95%	178,67	168,18	181,48	170,81
11/06/2025	486.326	0,21%	179,00	177,63	181,49	179,71
10/06/2025	541.544	0,87%	180,00	176,35	181,71	179,34
09/06/2025	489.805	-1,04%	179,67	173,33	180,00	177,80
06/06/2025	613.641	1,89%	178,28	176,41	181,60	179,67
05/06/2025	860.824	3,17%	172,00	170,86	181,06	176,33