Cloudflare Inc Class A (NET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	3.257.694	-1,82%	42,62	41,78	43,27	42,10
02/05/2023	3.732.971	-4,11%	44,46	42,72	44,65	42,88
01/05/2023	4.618.907	-4,91%	46,78	44,23	46,81	44,74
28/04/2023	13.667.909	-21,28%	44,53	43,01	47,10	46,90
27/04/2023	3.184.235	0,81%	61,08	59,11	61,14	60,00
26/04/2023	1.580.699	2,46%	59,33	59,165	62,005	59,52
25/04/2023	2.167.639	-4,69%	61,46	57,81	61,56	59,57
24/04/2023	1.304.053	-0,48%	63,35	61,62	64,199	62,50
21/04/2023	1.707.167	0,63%	62,65	62,11	63,455	62,80
20/04/2023	1.880.783	-1,38%	61,40	61,0201	62,82	62,00
19/04/2023	1.428.908	-2,47%	63,75	62,60	64,535	62,87
18/04/2023	1.082.148	-0,62%	65,98	63,7001	66,16	64,30
17/04/2023	1.392.526	0,03%	64,68	64,0439	65,65	64,70
14/04/2023	1.253.736	-0,31%	64,065	63,13	65,49	64,68
13/04/2023	1.897.252	2,92%	63,74	63,585	65,82	64,88
12/04/2023	2.688.539	3,08%	57,97	62,20	64,25	62,57
11/04/2023	1.756.996	3,13%	57,97	57,87	61,31	60,70
10/04/2023	1.296.853	-0,37%	58,23	57,07	59,32	58,86
06/04/2023	1.564.778	2,50%	56,635	55,62	59,47	59,08
05/04/2023	2.305.192	-5,86%	60,60	56,62	60,70	57,64
04/04/2023	1.819.241	0,08%	61,47	60,57	63,09	61,23
03/04/2023	1.388.046	-0,78%	61,02	59,63	61,61	61,18
31/03/2023	1.863.382	4,67%	58,99	58,785	62,22	61,66
30/03/2023	2.021.677	3,19%	58,30	57,77	60,05	58,91
29/03/2023	1.064.809	1,08%	57,50	56,45	57,9099	57,09
28/03/2023	1.066.160	0,68%	56,16	55,88	56,87	56,48
27/03/2023	1.105.642	-0,95%	57,23	56,06	58,15	56,10
24/03/2023	1.315.822	-2,65%	57,60	55,39	57,68	56,64
23/03/2023	2.011.642	4,94%	56,27	56,29	58,64	58,18
22/03/2023	2.001.154	-3,18%	57,00	55,42	58,54	55,44
21/03/2023	2.099.483	6,59%	54,47	54,485	58,09	57,26
20/03/2023	1.698.811	-1,49%	53,73	52,50	54,29	53,72
17/03/2023	1.825.149	-1,80%	55,60	53,72	55,915	54,53
16/03/2023	1.730.302	0,51%	55,29	54,38	56,975	55,53
15/03/2023	1.747.307	0,82%	53,98	52,88	55,90	55,25
14/03/2023	2.319.327	-0,81%	56,19	54,195	56,7899	54,80
13/03/2023	2.862.562	4,80%	56,34	50,35	56,25	55,25
10/03/2023	3.294.310	-8,05%	56,34	51,91	56,39	52,75
09/03/2023	1.477.070	-3,09%	58,75	56,8014	60,41	57,47
08/03/2023	921.427	-0,50%	60,24	58,65	60,64	59,30
07/03/2023	1.053.400	-0,83%	60,24	59,423	61,4299	59,60
06/03/2023	1.108.176	-2,40%	61,96	60,02	62,75	60,10
03/03/2023	1.715.274	3,67%	59,56	59,15	62,46	61,58
02/03/2023	1.801.458	1,08%	57,70	57,09	60,07	59,14
01/03/2023	1.169.259	-2,50%	60,31	58,35	60,65	58,51
28/02/2023	1.154.731	-0,42%	59,71	59,48	61,0999	60,01
27/02/2023	1.504.400	1,79%	60,11	59,65	61,47	60,26
24/02/2023	1.536.384	-4,13%	60,14	58,575	60,88	59,19
23/02/2023	1.755.086	0,44%	62,96	59,57	63,7099	61,74
22/02/2023	1.714.038	-0,76%	62,40	61,21	64,07	61,47
21/02/2023	2.109.579	-3,89%	63,09	61,15	64,40	61,94
20/02/2023	3.143.336	-5,67%	67,29	63,51	67,19	64,45
17/02/2023	3.143.336	-5,67%	67,29	63,51	67,19	64,45
16/02/2023	2.806.974	-5,68%	69,29	68,00	71,29	68,29
15/02/2023	2.917.257	5,88%	68,73	67,47	72,41	72,40
14/02/2023	4.900.787	6,71%	62,43	62,11	68,94	68,38
13/02/2023	4.022.073	6,56%	59,96	58,37	64,119	64,04
10/02/2023	7.078.709	3,32%	63,645	58,01	64,32	60,10
09/02/2023	3.233.183	0,88%	59,62	57,975	61,01	58,58
08/02/2023	2.085.561	-0,51%	59,27	57,865	61,29	58,07
07/02/2023	2.285.686	3,04%	56,50	55,3206	58,80	58,37
06/02/2023	2.304.078	-4,68%	58,24	56,46	59,885	56,65
03/02/2023	2.377.989	-6,15%	58,60	58,53	62,935	59,40
02/02/2023	5.079.080	14,02%	60,395	59,79	65,51	63,29
01/02/2023	2.283.192	4,91%	53,18	51,98	56,255	55,51
31/01/2023	2.088.234	5,88%	50,24	50,00	53,51	52,91
30/01/2023	2.123.331	-5,91%	51,97	49,78	52,58	49,97
27/01/2023	3.889.619	6,91%	49,09	48,81	53,751	52,94
26/01/2023	2.429.838	7,28%	48,14	46,81	49,56	49,52
25/01/2023	2.390.054	-1,09%	44,11	42,31	46,5899	46,16
24/01/2023	1.699.695	-2,00%	46,72	46,08	48,98	46,67
23/01/2023	2.005.473	4,08%	45,83	45,41	47,95	47,46
20/01/2023	1.777.399	6,56%	43,07	43,00	45,615	45,50
19/01/2023	2.027.669	-3,50%	43,21	41,68	44,13	42,70
18/01/2023	1.849.203	-4,75%	46,68	44,23	47,4399	44,16
17/01/2023	2.575.410	5,53%	42,49	41,56	46,59	46,36
16/01/2023	1.236.995	0,74%	42,53	42,19	44,00	43,80
13/01/2023	1.236.995	0,74%	42,53	42,19	44,00	43,80
12/01/2023	1.558.147	-0,12%	43,98	41,24	44,02	43,48
11/01/2023	1.406.942	4,57%	42,25	41,535	43,7244	43,71
10/01/2023	1.492.735	3,47%	40,13	39,48	41,85	41,80
09/01/2023	3.181.990	1,25%	41,03	40,205	42,82	40,40
06/01/2023	2.523.055	2,47%	39,49	37,56	40,18	39,87
05/01/2023	3.505.939	-9,62%	42,91	38,72	43,00	38,91
04/01/2023	1.558.592	0,07%	43,65	42,23	44,04	43,05
03/01/2023	2.342.095	-4,78%	46,41	42,29	47,72	43,05
02/01/2023	1.250.003	-1,61%	44,07	43,88	45,36	44,63