ConFluent Inc Class A (CFLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	1.218.897	0,62%	24,00	23,68	24,485	24,23
27/12/2023	1.863.909	-0,54%	24,22	23,87	24,45	24,08
26/12/2023	1.601.050	-0,25%	24,01	22,26	24,38	24,21
22/12/2023	1.854.222	-0,10%	24,50	23,97	24,84	24,27
21/12/2023	2.291.416	2,90%	24,98	23,60	24,44	24,295
20/12/2023	2.782.752	-4,88%	24,98	23,58	24,82	23,61
19/12/2023	1.718.939	0,77%	24,98	24,66	25,25	24,82
18/12/2023	2.509.875	-1,36%	24,86	24,06	25,09	24,63
15/12/2023	6.586.883	-2,92%	25,65	24,44	25,765	24,97
14/12/2023	5.812.676	7,93%	24,69	24,51	25,81	25,72
13/12/2023	2.797.908	6,34%	22,50	22,20	23,83	23,83
12/12/2023	2.935.200	-0,97%	22,70	21,99	22,93	22,41
11/12/2023	2.314.305	-0,22%	22,40	22,34	23,19	22,63
08/12/2023	2.515.645	-1,56%	22,80	22,44	23,13	22,68
07/12/2023	1.918.549	-0,73%	23,33	22,51	23,33	23,04
06/12/2023	1.934.272	-0,56%	23,68	22,99	23,72	23,21
05/12/2023	3.049.223	-2,62%	24,00	23,09	24,43	23,44
04/12/2023	6.279.021	5,43%	22,62	22,62	24,175	24,07
01/12/2023	4.426.336	7,59%	21,50	20,81	22,965	22,83
30/11/2023	5.204.750	0,00%	20,56	20,98	21,99	21,22
29/11/2023	4.556.800	3,51%	20,56	20,56	21,39	21,22
28/11/2023	6.107.252	9,57%	19,12	19,06	21,0699	20,50
27/11/2023	3.066.894	-2,55%	19,02	18,70	19,47	18,71
24/11/2023	685.654	-0,65%	19,04	18,965	19,315	19,065
23/11/2023	1.122.341	1,69%	19,02	18,88	19,41	19,30
22/11/2023	1.115.790	1,11%	19,02	18,88	19,41	19,19
21/11/2023	2.347.359	-2,06%	19,02	18,47	19,03	18,98
20/11/2023	3.696.494	1,95%	19,08	18,57	19,66	19,38
17/11/2023	2.474.742	0,21%	19,13	18,63	19,13	19,01
16/11/2023	4.330.863	-2,06%	19,67	18,71	19,66	19,50
15/11/2023	4.733.926	1,17%	19,83	19,74	20,55	19,91
14/11/2023	8.751.443	9,58%	18,71	18,71	20,00	19,68
13/11/2023	2.473.021	1,58%	17,48	17,27	18,29	17,96
10/11/2023	4.116.164	4,68%	17,95	16,6904	18,295	17,68
09/11/2023	3.530.146	-5,11%	17,95	16,86	17,95	16,89
08/11/2023	3.888.061	-1,33%	18,45	17,75	18,46	17,80
07/11/2023	6.020.521	2,27%	18,00	17,7001	19,14	18,04
06/11/2023	7.591.153	-0,62%	18,17	17,24	18,74	17,64
03/11/2023	17.059.214	7,49%	15,95	17,00	18,55	17,50
02/11/2023	39.021.988	-42,09%	28,93	14,7201	16,48	16,29
01/11/2023	2.990.170	-2,70%	27,77	27,76	28,975	28,13
31/10/2023	2.750.397	4,90%	27,77	27,43	29,28	28,91
30/10/2023	2.296.287	1,25%	27,64	26,76	27,87	27,56
27/10/2023	1.601.879	0,02%	27,82	26,71	27,9399	26,985
26/10/2023	2.860.297	1,35%	28,63	26,20	27,405	26,98
25/10/2023	4.577.211	-8,84%	28,63	26,43	28,865	26,62
24/10/2023	2.156.546	3,77%	28,17	28,51	29,99	29,20
23/10/2023	1.972.337	-1,68%	28,17	27,34	28,82	28,14
20/10/2023	2.064.399	-4,02%	29,64	28,29	29,84	28,62
19/10/2023	1.954.680	0,40%	29,98	29,545	30,75	29,82
18/10/2023	1.775.088	-2,72%	30,25	29,67	30,69	29,70
17/10/2023	1.567.195	0,56%	29,61	29,53	30,99	30,53
16/10/2023	1.654.041	3,55%	31,18	29,45	30,94	30,36
13/10/2023	2.071.960	-5,08%	31,18	28,965	31,368	29,32
12/10/2023	2.051.766	-1,94%	31,18	30,36	32,17	30,89
11/10/2023	2.144.913	0,41%	32,00	31,385	32,49	31,50
10/10/2023	2.696.569	3,33%	28,85	28,80	31,86	31,37
09/10/2023	2.454.901	2,02%	28,85	28,80	30,40	30,36
06/10/2023	2.635.629	5,31%	27,95	27,85	29,80	29,76
05/10/2023	1.983.338	-2,15%	28,59	27,84	28,89	28,26
04/10/2023	2.233.987	2,09%	28,59	28,19	28,90	28,88
03/10/2023	2.657.575	-4,52%	29,53	28,05	29,42	28,29
02/10/2023	1.898.795	0,07%	29,56	29,26	30,17	29,63
29/09/2023	3.003.294	2,46%	29,56	29,33	30,51	29,61
28/09/2023	4.614.466	-1,20%	29,05	28,05	29,84	28,90
27/09/2023	3.999.450	2,96%	28,88	28,67	29,55	29,25
26/09/2023	2.064.636	-4,09%	29,16	28,34	29,57	28,41
25/09/2023	2.083.703	0,71%	29,16	29,16	29,99	29,62
22/09/2023	1.782.256	0,00%	30,25	29,2475	29,96	29,41
21/09/2023	2.704.247	-4,98%	30,25	29,26	30,49	29,41
20/09/2023	1.424.548	-2,64%	32,05	30,92	32,36	30,95
19/09/2023	1.976.517	-2,72%	32,45	31,475	32,4972	31,79
18/09/2023	2.014.494	1,55%	31,69	31,65	32,92	32,68