ConFluent Inc Class A (CFLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	2,22%	32,01	31,62	32,39	32,23
17/05/2024	1.885.558	2,22%	32,01	31,62	32,39	32,23
16/05/2024	1.458.429	-1,07%	31,91	31,50	32,16	31,53
15/05/2024	2.801.129	3,91%	30,00	31,085	32,00	31,87
14/05/2024	2.754.037	2,37%	30,00	30,00	31,39	30,67
13/05/2024	3.212.107	1,84%	29,66	28,61	29,975	29,96
10/05/2024	2.652.673	-5,19%	31,57	29,355	31,30	29,42
09/05/2024	3.513.408	-1,12%	31,57	30,63	31,685	31,03
08/05/2024	8.137.100	12,76%	30,42	29,09	31,88	31,38
07/05/2024	4.989.819	-1,99%	28,10	27,41	28,375	28,06
06/05/2024	1.802.553	0,07%	28,68	28,5185	29,36	28,63
03/05/2024	1.408.605	1,56%	28,93	28,36	28,93	28,61
02/05/2024	1.539.014	-0,14%	28,94	27,67	28,94	28,17
01/05/2024	1.562.121	0,32%	27,82	27,94	29,295	28,21
30/04/2024	1.488.014	-2,56%	27,82	28,11	29,06	28,12
29/04/2024	1.478.700	-2,99%	27,82	28,72	30,07	28,86
26/04/2024	2.491.710	2,98%	27,82	29,19	30,11	29,75
25/04/2024	1.485.791	0,04%	27,82	27,69	28,91	28,89
24/04/2024	1.739.435	1,23%	28,49	28,25	29,25	28,88
23/04/2024	2.976.554	4,31%	27,42	27,42	29,085	28,53
22/04/2024	3.417.560	1,71%	27,28	26,675	27,5425	27,35
19/04/2024	2.297.896	-1,90%	27,89	26,525	27,515	26,89
18/04/2024	1.280.557	-0,90%	27,89	27,335	28,09	27,41
17/04/2024	1.492.708	-3,12%	30,09	27,64	28,90	27,66
16/04/2024	1.869.767	0,49%	30,09	27,57	28,735	28,55
15/04/2024	2.661.544	-0,53%	30,09	28,302	29,17	28,41
12/04/2024	1.770.124	-2,62%	30,09	28,52	30,15	29,04
11/04/2024	2.254.685	0,74%	30,09	29,07	29,91	29,82
10/04/2024	2.274.916	-1,33%	30,09	29,11	30,05	29,60
09/04/2024	1.432.598	-0,30%	30,09	29,33	30,21	30,00
08/04/2024	1.652.900	2,63%	29,74	29,365	30,21	30,09
05/04/2024	2.989.307	0,17%	29,24	29,2289	29,81	29,32
04/04/2024	2.069.816	-0,98%	29,99	29,20	30,335	29,27
03/04/2024	2.112.112	0,82%	29,21	29,21	29,75	29,56
02/04/2024	1.792.719	-1,74%	29,18	28,60	29,435	29,32
01/04/2024	1.741.657	-2,23%	30,08	29,77	31,22	29,84
28/03/2024	2.591.386	1,03%	30,08	30,01	30,14	30,52
27/03/2024	3.202.909	-2,55%	31,57	30,065	31,87	30,21
26/03/2024	2.602.732	0,91%	31,13	30,51	31,725	31,00
25/03/2024	1.539.064	-0,78%	30,76	30,57	31,12	30,72
22/03/2024	1.623.050	-2,64%	32,33	30,815	31,985	30,96
21/03/2024	2.661.283	-0,63%	32,33	31,75	33,1074	31,80
20/03/2024	2.077.427	2,24%	31,44	30,96	32,09	32,00
19/03/2024	1.980.124	-0,73%	31,05	30,54	31,555	31,30
18/03/2024	1.860.652	2,34%	31,05	30,95	31,87	31,53
15/03/2024	3.422.772	-0,87%	30,73	30,40	30,86	30,81
14/03/2024	2.643.098	-1,77%	31,33	30,73	31,74	31,08
13/03/2024	2.362.737	-0,94%	31,64	31,27	32,35	31,64
12/03/2024	2.544.809	1,08%	31,89	31,111	32,02	31,94
11/03/2024	2.886.134	-2,98%	32,38	31,39	32,91	31,60
08/03/2024	3.077.788	-2,13%	33,52	32,47	34,22	32,57
07/03/2024	3.146.330	-1,42%	33,31	32,64	33,88	33,28
06/03/2024	4.058.657	4,04%	33,31	32,655	34,116	33,76
05/03/2024	4.662.020	-6,02%	34,84	31,54	33,735	32,45
04/03/2024	3.655.904	0,29%	34,84	34,0102	35,07	34,40
01/03/2024	3.601.791	1,27%	34,15	33,05	34,35	34,30
29/02/2024	4.125.546	3,17%	32,85	32,85	33,94	33,87
28/02/2024	1.766.656	-2,20%	33,16	32,69	33,35	32,83
27/02/2024	1.728.509	0,99%	33,68	33,13	33,92	33,57
26/02/2024	2.456.115	0,18%	33,31	32,88	34,32	33,24
23/02/2024	2.962.216	-1,95%	33,65	33,17	33,93	33,18
22/02/2024	2.889.157	3,87%	33,94	33,20	34,19	33,84
21/02/2024	3.987.388	-0,43%	33,45	31,588	32,865	32,58
20/02/2024	3.492.981	-3,65%	33,45	31,775	33,61	32,72
19/02/2024	1.584.056	0,00%	33,45	32,99	34,205	33,96
16/02/2024	1.584.056	0,21%	33,45	32,99	34,205	33,96
15/02/2024	4.356.314	-0,56%	33,67	33,412	34,275	33,70
14/02/2024	5.483.398	6,41%	32,52	32,06	33,9475	33,89
13/02/2024	4.779.360	1,05%	29,76	29,19	32,18	31,85
12/02/2024	5.764.909	-0,63%	31,23	30,605	32,17	31,52
09/02/2024	7.841.202	-2,61%	33,07	31,29	33,11	31,72
08/02/2024	15.895.322	34,09%	31,42	30,11	32,8799	32,57
07/02/2024	6.389.144	3,54%	23,59	23,17	24,585	24,31
06/02/2024	4.289.910	-1,14%	23,89	22,77	24,19	23,48
05/02/2024	4.000.413	-1,58%	23,15	23,165	24,175	23,75
02/02/2024	5.478.589	5,97%	23,15	22,95	24,445	24,13
01/02/2024	2.713.346	1,83%	22,78	22,425	23,13	22,77
31/01/2024	2.683.737	-2,83%	22,78	22,315	23,3801	22,36
30/01/2024	2.505.734	-3,03%	23,32	22,69	23,69	23,01
29/01/2024	2.381.533	5,65%	22,62	22,585	23,75	23,73
26/01/2024	2.066.891	-0,31%	22,56	22,11	22,61	22,46
25/01/2024	3.281.491	1,17%	22,56	22,21	22,85	22,53
24/01/2024	4.210.203	-0,18%	22,72	21,995	22,94	22,27
23/01/2024	3.133.019	-0,40%	22,68	21,8077	22,68	22,31
22/01/2024	5.113.307	1,86%	22,32	21,80	23,105	22,40
19/01/2024	2.695.393	2,23%	21,73	21,38	22,14	21,99
18/01/2024	3.220.751	-3,20%	22,57	21,03	22,74	21,51
17/01/2024	1.749.452	-1,64%	22,15	21,73	22,49	22,22
16/01/2024	1.910.024	1,26%	22,11	22,01	22,66	22,59
15/01/2024	1.349.412	-0,67%	22,83	22,17	22,8722	22,31
12/01/2024	1.349.412	-0,67%	22,83	22,17	22,8722	22,31
11/01/2024	1.176.995	-0,93%	22,83	21,99	22,99	22,46
10/01/2024	2.204.200	0,40%	22,16	21,96	22,80	22,67
09/01/2024	2.115.556	-0,04%	22,16	22,04	22,795	22,58
08/01/2024	2.525.056	1,53%	22,16	22,16	22,825	22,59
05/01/2024	1.966.089	2,49%	21,46	21,612	22,45	22,25
04/01/2024	1.852.385	-0,14%	21,57	21,3198	22,00	21,71
03/01/2024	2.888.595	-4,31%	22,11	21,71	22,56	21,74
02/01/2024	2.736.749	-2,91%	23,33	22,49	23,525	22,72
29/12/2023	1.893.145	-3,42%	24,00	23,37	24,1684	23,401