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
Ajuda

Pesquisa de títulos

Fale Connosco