Cloudflare Inc Class A (NET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.250.003	-1,61%	44,07	43,88	45,36	44,63
29/12/2022	2.044.216	7,44%	42,71	42,27	45,65	45,36
28/12/2022	1.318.300	-0,85%	42,115	41,62	43,14	42,22
27/12/2022	1.433.483	-2,74%	43,11	41,80	43,51	42,58
23/12/2022	662.999	-3,32%	44,61	42,91	45,17	43,815
22/12/2022	2.124.103	-2,56%	45,26	44,07	45,45	45,32
21/12/2022	1.631.703	0,00%	46,91	45,23	48,16	46,51
20/12/2022	1.653.404	3,20%	44,14	43,70	46,62	46,51
19/12/2022	2.097.034	-5,20%	47,34	44,56	47,34	45,07
16/12/2022	2.756.315	-3,10%	49,07	45,79	49,63	47,54
15/12/2022	1.752.048	-6,21%	51,07	48,78	52,2077	49,07
14/12/2022	2.418.626	1,12%	51,61	51,18	53,85	52,32
13/12/2022	2.875.882	1,61%	55,45	50,54	55,51	51,74
12/12/2022	1.753.866	5,16%	48,53	47,8959	51,00	50,92
09/12/2022	2.612.571	-1,63%	48,94	48,37	51,31	48,40
08/12/2022	4.655.367	11,14%	44,62	43,52	49,825	49,20
07/12/2022	2.608.451	1,54%	43,78	43,57	45,1068	44,27
06/12/2022	11.921.154	0,81%	47,94	41,32	44,16	43,60
05/12/2022	13.444.222	-10,45%	47,94	42,765	48,11	43,305
02/12/2022	6.576.598	-2,42%	43,92	46,885	49,78	48,37
01/12/2022	9.213.868	0,88%	43,92	48,7564	50,9725	49,57
30/11/2022	15.211.684	10,16%	43,92	43,14	49,12	49,14
29/11/2022	4.721.873	-2,09%	45,93	44,54	46,47	44,61
28/11/2022	5.869.523	-1,48%	45,86	45,3349	47,18	45,615
25/11/2022	2.639.060	-1,01%	45,86	45,15	46,655	46,3199
24/11/2022	7.757.422	4,05%	46,50	44,125	46,98	46,79
23/11/2022	7.757.422	4,05%	46,50	44,125	46,98	46,79
22/11/2022	5.344.242	0,77%	46,50	43,78	45,36	45,67
21/11/2022	8.589.407	-3,60%	46,50	44,65	46,9799	45,32
18/11/2022	12.430.560	-2,87%	50,32	46,31	50,485	47,01
17/11/2022	15.133.691	-8,95%	55,28	48,12	50,54	48,40
16/11/2022	9.250.155	-6,18%	55,28	52,49	55,84	52,68
15/11/2022	9.894.193	7,82%	55,00	54,62	57,42	56,50
14/11/2022	2.676.220	-2,22%	39,95	51,09	53,99	52,225
11/11/2022	4.665.975	13,05%	39,95	46,65	53,75	53,71
10/11/2022	5.975.367	25,24%	39,95	41,56	47,36	47,34
09/11/2022	2.721.901	-6,34%	39,95	37,37	40,77	37,98
08/11/2022	3.836.478	3,43%	41,46	37,9066	41,10	40,36
07/11/2022	4.768.371	-5,07%	41,46	38,28	41,78	39,005
04/11/2022	11.228.528	-18,20%	47,00	39,3788	47,075	41,1785
03/11/2022	3.456.649	0,47%	49,23	48,90	52,33	51,00
02/11/2022	2.803.133	-8,64%	54,98	49,7901	60,09	51,00
01/11/2022	2.053.513	-1,31%	58,80	55,55	60,09	55,58
31/10/2022	1.751.635	1,75%	54,95	54,73	57,14	56,32
28/10/2022	2.028.357	0,64%	54,18	51,895	55,50	55,35
27/10/2022	1.402.873	-0,64%	56,38	55,13	58,0532	56,04
26/10/2022	1.901.162	2,55%	55,13	53,89	58,795	55,58
25/10/2022	2.356.078	6,73%	55,13	54,985	57,815	57,55
24/10/2022	1.255.723	-1,25%	54,34	52,30	54,66	53,92
21/10/2022	1.879.576	2,33%	51,77	50,70	54,69	54,39
20/10/2022	1.738.968	4,70%	51,77	51,56	55,55	53,66
19/10/2022	1.907.859	-2,75%	52,00	50,74	53,37	51,63
18/10/2022	2.060.189	0,23%	50,50	52,30	54,8995	53,12
17/10/2022	4.422.818	13,17%	50,50	48,24	52,87	51,72
14/10/2022	2.063.352	-7,64%	50,50	45,62	51,49	46,06
13/10/2022	3.007.924	-3,16%	49,84	46,3201	51,11	49,88
12/10/2022	2.003.922	2,93%	49,84	48,11	51,56	51,405
11/10/2022	3.065.733	-2,98%	51,02	47,67	51,10	50,14
10/10/2022	2.440.831	-7,38%	55,50	50,37	55,50	51,30
07/10/2022	2.114.245	-7,65%	58,49	55,05	58,625	55,66
06/10/2022	1.204.554	-0,67%	60,25	60,25	62,95	61,03
05/10/2022	1.300.907	0,78%	58,50	58,00	61,44	60,78
04/10/2022	2.199.472	7,86%	57,98	57,72	60,65	60,52
03/10/2022	1.755.960	0,87%	56,41	53,51	57,28	55,79
30/09/2022	1.343.656	0,78%	54,57	54,105	57,9099	55,31
29/09/2022	1.668.320	-4,46%	55,90	53,38	56,39	54,89
28/09/2022	1.553.150	1,71%	56,71	55,83	57,95	57,47
27/09/2022	3.502.832	4,94%	55,30	55,41	57,92	56,48
26/09/2022	1.534.538	1,05%	56,04	53,75	57,33	55,00
23/09/2022	2.707.492	-4,25%	56,04	53,09	57,3831	54,50
22/09/2022	2.551.273	-7,73%	61,35	56,3305	62,21	56,86
21/09/2022	2.591.309	0,70%	61,74	61,0101	65,29	61,60
20/09/2022	2.507.167	-0,11%	60,49	59,78	62,05	61,13
19/09/2022	1.256.757	3,89%	58,38	58,705	61,41	61,20
16/09/2022	2.301.351	-3,38%	59,45	57,3501	59,72	58,92
15/09/2022	1.723.367	-0,77%	61,83	59,9011	63,14	60,95
14/09/2022	1.744.579	2,64%	61,83	58,00	61,55	61,42
13/09/2022	2.598.043	-9,34%	61,83	59,06	62,7499	60,70
12/09/2022	1.731.652	1,73%	66,12	64,2819	67,0864	66,97
09/09/2022	2.308.252	5,10%	59,49	63,59	67,12	65,76
08/09/2022	2.001.481	2,80%	59,49	59,17	62,69	62,73
07/09/2022	1.722.127	4,18%	58,55	58,07	61,34	61,00
06/09/2022	2.134.021	-1,52%	60,52	57,15	59,49	58,55
05/09/2022	1.687.511	-1,52%	60,52	58,41	61,669	58,42
02/09/2022	1.687.511	-1,52%	60,52	58,41	61,669	58,42
01/09/2022	2.518.465	-5,04%	61,00	57,06	61,49	59,40
31/08/2022	1.237.115	-2,04%	65,23	62,35	65,94	62,57
30/08/2022	1.440.669	-0,70%	62,43	61,59	66,33	63,78
29/08/2022	1.356.748	-0,30%	62,43	62,22	65,15	64,23
26/08/2022	1.722.580	-5,75%	68,04	64,25	68,2456	64,39
25/08/2022	1.265.572	3,11%	68,00	66,93	68,99	68,24
24/08/2022	1.576.669	1,37%	65,70	65,48	67,645	66,15
23/08/2022	1.226.348	-0,79%	66,10	65,255	68,33	65,26
22/08/2022	1.554.143	-4,01%	66,255	64,54	67,55	65,78
19/08/2022	2.594.986	-6,32%	75,42	67,32	71,78	68,53
18/08/2022	1.268.963	-1,97%	75,42	72,82	74,70	73,04
17/08/2022	1.389.114	-4,23%	75,42	74,075	76,7396	74,51
16/08/2022	2.686.349	0,06%	76,46	72,77	78,76	78,05
15/08/2022	1.794.100	0,58%	76,44	76,79	80,3187	78,08
12/08/2022	1.710.034	3,53%	76,44	74,35	77,70	77,63