ConFluent Inc Class A (CFLT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26-06-2024 |
611.808 |
1,70%
|
26,92
|
26,77
|
27,60
|
27,58
|
| 25-06-2024 |
1.024.828 |
-0,81%
|
27,37
|
26,92
|
27,48
|
27,12
|
| 24-06-2024 |
1.339.710 |
1,00%
|
26,87
|
26,87
|
27,60
|
27,34
|
| 21-06-2024 |
4.141.271 |
0,56%
|
26,85
|
26,48
|
27,28
|
27,07
|
| 20-06-2024 |
1.485.867 |
-3,34%
|
27,74
|
26,27
|
27,74
|
26,92
|
| 19-06-2024 |
1.123.704 |
0,00%
|
27,74
|
27,58
|
28,31
|
27,85
|
| 18-06-2024 |
1.123.704 |
0,29%
|
27,74
|
27,58
|
28,31
|
27,85
|
| 17-06-2024 |
1.588.359 |
0,07%
|
27,44
|
27,11
|
27,95
|
27,79
|
| 14-06-2024 |
2.088.935 |
-0,29%
|
27,83
|
27,46
|
28,00
|
27,77
|
| 13-06-2024 |
2.667.719 |
-0,29%
|
27,83
|
27,29
|
28,1199
|
27,85
|
| 12-06-2024 |
3.371.280 |
8,01%
|
26,53
|
26,53
|
28,17
|
27,93
|
| 11-06-2024 |
1.916.974 |
-0,81%
|
26,45
|
25,70
|
26,47
|
25,86
|
| 10-06-2024 |
1.471.088 |
1,13%
|
25,51
|
25,51
|
26,33
|
26,07
|
| 07-06-2024 |
2.077.843 |
-0,62%
|
25,87
|
25,50
|
26,06
|
25,78
|
| 06-06-2024 |
1.378.802 |
-1,59%
|
25,96
|
25,72
|
26,625
|
25,94
|
| 05-06-2024 |
2.234.391 |
2,57%
|
25,96
|
25,59
|
26,54
|
26,36
|
| 04-06-2024 |
1.871.125 |
-0,47%
|
25,76
|
25,67
|
26,34
|
25,70
|
| 03-06-2024 |
2.545.365 |
-0,58%
|
26,45
|
25,51
|
26,85
|
25,82
|
| 31-05-2024 |
4.643.550 |
-5,77%
|
27,27
|
25,56
|
27,43
|
25,97
|
| 30-05-2024 |
3.271.142 |
-8,89%
|
29,96
|
27,34
|
30,1033
|
27,56
|
| 29-05-2024 |
2.141.716 |
1,41%
|
29,43
|
29,39
|
30,54
|
30,25
|
| 28-05-2024 |
1.570.494 |
-1,06%
|
30,92
|
29,79
|
30,39
|
29,83
|
| 27-05-2024 |
894.186 |
0,00%
|
30,92
|
30,08
|
31,12
|
30,15
|
| 24-05-2024 |
894.186 |
-5,66%
|
30,92
|
30,08
|
31,12
|
30,15
|
| 23-05-2024 |
3.549.189 |
-3,00%
|
32,25
|
30,94
|
32,56
|
31,00
|
| 22-05-2024 |
2.018.850 |
1,33%
|
31,55
|
31,10
|
31,99
|
31,96
|
| 21-05-2024 |
1.847.881 |
-1,50%
|
31,63
|
30,95
|
31,84
|
31,54
|
| 20-05-2024 |
2.007.589 |
-0,65%
|
32,20
|
31,35
|
32,55
|
32,02
|
| 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
|
Por favor leia o