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
13/01/2025	534.674	-1,70%	110,63	108,80	110,82	110,71
10/01/2025	593.975	-2,66%	110,88	109,61	113,23	112,62
09/01/2025	1.390.020	-0,43%	112,50	111,485	115,89	115,70
08/01/2025	1.131.786	1,79%	112,17	111,50	115,90	115,70
07/01/2025	953.957	-0,28%	116,64	112,95	118,10	113,67
06/01/2025	596.974	-0,64%	116,55	112,56	117,00	113,99
03/01/2025	784.617	1,95%	113,40	112,20	114,80	114,73
02/01/2025	931.449	4,51%	113,50	111,00	114,75	112,54
31/12/2024	381.445	-1,24%	109,00	107,00	109,04	107,68
30/12/2024	369.257	-1,43%	108,86	107,55	109,35	109,03
27/12/2024	360.776	-1,78%	112,10	108,22	112,14	110,61
26/12/2024	243.837	0,03%	112,11	111,55	113,44	112,61
24/12/2024	159.726	0,90%	111,75	111,75	112,94	112,58
23/12/2024	509.453	-0,99%	112,16	110,63	113,26	111,58
20/12/2024	2.144.574	3,79%	108,00	107,62	113,40	112,69
19/12/2024	855.955	-0,48%	110,37	107,10	111,07	108,58
18/12/2024	770.676	-7,20%	117,19	108,47	117,57	109,10
17/12/2024	906.572	2,54%	118,23	116,20	119,40	117,56
16/12/2024	708.711	0,92%	113,90	112,29	115,35	114,65
13/12/2024	485.837	-1,12%	114,80	112,61	115,03	113,60
12/12/2024	443.137	0,33%	112,40	111,71	115,11	114,89
11/12/2024	718.429	2,98%	112,55	112,00	115,78	114,51
10/12/2024	597.659	-2,34%	112,70	109,73	113,75	111,20
09/12/2024	785.940	0,81%	112,96	111,34	114,59	113,87
06/12/2024	768.006	2,26%	111,28	110,50	113,70	112,96
05/12/2024	575.910	-0,23%	109,41	108,80	112,74	110,46
04/12/2024	1.077.268	5,54%	107,00	107,00	110,84	110,72
03/12/2024	520.729	-0,13%	103,37	103,35	105,70	104,91
02/12/2024	991.626	5,23%	105,57	104,61	108,56	105,05
29/11/2024	289.257	0,46%	99,56	99,00	101,08	99,83
27/11/2024	522.759	-2,80%	101,88	98,63	101,88	99,37
26/11/2024	603.155	-1,45%	104,00	101,69	105,00	102,23
25/11/2024	792.425	-0,48%	106,75	103,11	106,75	103,73
22/11/2024	801.767	-0,01%	104,00	102,96	105,88	104,23
21/11/2024	1.121.249	8,05%	99,74	99,49	104,49	104,24
20/11/2024	581.173	0,10%	96,56	93,28	96,85	96,47
19/11/2024	766.422	4,42%	91,42	91,42	96,56	96,37
18/11/2024	958.074	2,81%	90,15	89,59	92,89	92,29
15/11/2024	642.281	-2,35%	90,43	87,86	91,12	89,77
14/11/2024	455.481	-2,37%	94,46	91,10	95,31	91,93
13/11/2024	921.812	3,57%	91,42	91,42	99,17	94,16
12/11/2024	500.103	-2,49%	92,89	89,50	93,95	90,91
11/11/2024	982.155	2,17%	91,25	90,94	95,34	93,23
08/11/2024	1.641.594	-4,61%	88,88	87,24	92,19	91,25
07/11/2024	1.287.952	3,41%	94,89	94,20	97,50	95,66
06/11/2024	727.370	5,47%	91,05	89,87	92,62	92,51
05/11/2024	516.517	1,41%	86,92	86,49	88,12	87,71
04/11/2024	583.434	-1,21%	87,00	85,72	87,73	86,49
01/11/2024	432.209	-0,18%	88,60	86,28	88,60	87,55
31/10/2024	645.816	-2,38%	88,29	87,15	88,56	87,71
30/10/2024	624.241	0,37%	90,00	89,38	91,29	89,85
29/10/2024	389.354	1,80%	88,44	87,59	89,63	89,52
28/10/2024	392.743	-0,92%	89,38	87,78	90,08	87,94
25/10/2024	344.053	-0,90%	89,70	88,47	90,40	88,76
24/10/2024	481.612	2,20%	88,00	88,00	90,04	89,57
23/10/2024	499.974	-0,93%	88,20	86,98	88,76	87,64
22/10/2024	464.762	-2,51%	90,04	87,87	90,30	88,46
21/10/2024	414.843	-0,07%	90,20	90,05	92,68	90,74
18/10/2024	388.809	0,44%	90,44	90,11	91,47	90,80
17/10/2024	376.294	-1,03%	92,05	90,17	92,05	90,40
16/10/2024	464.406	-2,62%	93,65	91,19	93,94	91,34
15/10/2024	623.121	0,05%	94,00	92,57	94,86	93,80
14/10/2024	624.463	0,30%	94,91	92,46	96,20	93,75
11/10/2024	789.057	1,09%	92,94	92,16	94,30	93,47
10/10/2024	1.165.638	8,84%	84,58	84,58	93,68	92,46
09/10/2024	441.539	3,90%	81,94	81,73	84,95	84,95
08/10/2024	284.267	1,58%	79,48	79,25	81,83	81,76
07/10/2024	511.711	-3,52%	83,15	80,47	83,15	80,49
04/10/2024	616.452	5,04%	80,00	79,50	83,45	83,43
03/10/2024	298.806	0,11%	78,76	78,11	79,82	79,43
02/10/2024	695.815	1,57%	78,87	77,80	79,80	79,34
01/10/2024	577.469	-3,44%	80,00	78,05	80,11	78,11
30/09/2024	612.897	-0,86%	80,85	79,39	81,59	80,89
27/09/2024	336.036	-0,93%	82,20	81,25	82,66	81,59
26/09/2024	561.244	-1,26%	84,74	81,25	84,74	82,36
25/09/2024	734.719	-2,44%	85,31	83,40	85,31	83,41