ConFluent Inc Class A (CFLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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