ConFluent Inc Class A (CFLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15-09-2023	4.463.875	-3,94%	33,54	31,871	33,66	32,18
14-09-2023	2.638.610	-0,15%	33,54	32,32	33,76	33,50
13-09-2023	1.752.369	-0,03%	33,70	33,34	34,075	33,55
12-09-2023	1.941.624	-2,16%	33,73	32,96	34,46	33,56
11-09-2023	2.240.234	6,19%	32,81	32,71	34,32	34,30
08-09-2023	1.813.719	-0,89%	32,56	32,17	33,0243	32,30
07-09-2023	1.615.246	-2,25%	32,29	31,5287	32,9999	32,59
06-09-2023	3.470.512	-1,19%	33,68	32,97	35,22	33,34
05-09-2023	1.703.848	1,47%	32,87	32,385	33,845	33,74
04-09-2023	2.989.880	0,48%	33,71	32,935	34,2562	33,25
01-09-2023	2.989.880	0,48%	33,71	32,935	34,2562	33,25
31-08-2023	8.979.525	1,29%	32,86	32,51	33,70	33,09
30-08-2023	1.883.452	0,25%	32,64	32,31	33,13	32,67
29-08-2023	1.817.613	2,39%	32,76	31,57	33,09	32,59
28-08-2023	1.811.969	-1,82%	32,76	31,80	33,19	31,83
25-08-2023	1.359.740	0,12%	34,35	31,67	33,08	32,42
24-08-2023	1.942.670	-4,66%	34,35	32,15	34,57	32,30
23-08-2023	2.115.173	4,50%	32,45	32,34	34,24	33,88
22-08-2023	2.221.178	-0,22%	32,83	31,58	32,88	32,42
21-08-2023	1.230.903	1,06%	31,15	31,99	33,11	32,49
18-08-2023	1.514.925	0,59%	31,15	31,02	32,43	32,15
17-08-2023	2.003.541	-2,71%	32,80	31,665	32,891	31,96
16-08-2023	1.303.396	-1,09%	32,82	32,7501	33,905	32,80
15-08-2023	1.400.418	-0,84%	33,23	32,845	33,71	33,16
14-08-2023	2.000.578	-1,65%	33,57	32,9716	34,0692	33,44
11-08-2023	1.571.796	0,65%	33,57	33,455	34,53	34,00
10-08-2023	1.600.082	0,06%	34,25	33,095	34,88	33,78
09-08-2023	2.490.264	-2,43%	33,86	33,07	34,62	33,76
08-08-2023	3.566.293	0,35%	33,63	32,52	34,68	34,60
07-08-2023	2.713.721	-1,18%	35,18	32,8378	35,47	34,48
04-08-2023	5.025.777	-3,25%	32,44	34,83	38,189	34,89
03-08-2023	8.404.792	15,89%	32,44	32,20	36,31	35,95
02-08-2023	6.741.129	-6,57%	32,36	30,49	32,69	31,02
01-08-2023	4.441.158	-1,53%	34,71	33,04	34,10	34,01
31-07-2023	3.030.787	0,26%	34,71	34,1011	35,70	34,54
28-07-2023	2.935.213	1,15%	35,69	33,72	35,51	34,45
27-07-2023	2.175.512	-2,01%	35,69	33,88	36,19	34,06
26-07-2023	2.764.175	-5,60%	35,70	34,35	35,93	34,76
25-07-2023	1.928.038	2,14%	36,34	36,34	37,86	36,82
24-07-2023	2.503.735	-2,54%	37,06	35,57	37,17	36,05
21-07-2023	1.941.034	-0,91%	37,73	36,64	38,0599	36,99
20-07-2023	2.398.262	-4,94%	38,51	37,06	39,10	37,33
19-07-2023	4.256.898	3,89%	38,51	38,45	41,2235	39,27
18-07-2023	1.936.648	1,12%	37,59	36,94	38,50	37,80
17-07-2023	2.171.633	2,50%	36,28	36,06	37,89	37,38
14-07-2023	3.310.293	-1,33%	36,36	35,72	37,99	36,47
13-07-2023	2.779.556	3,18%	36,36	35,93	37,21	36,96
12-07-2023	2.540.792	-0,45%	36,95	34,86	37,16	35,82
11-07-2023	2.140.207	2,71%	35,14	34,89	36,12	35,98
10-07-2023	1.926.313	3,70%	33,76	32,86	35,06	35,03
07-07-2023	1.569.986	0,06%	33,33	33,61	34,69	33,78
06-07-2023	2.803.010	-1,43%	33,33	32,30	33,92	33,76
05-07-2023	1.619.032	0,03%	34,36	33,71	34,57	34,25
04-07-2023	1.332.361	-2,97%	35,66	34,115	35,5275	34,26
03-07-2023	1.332.358	-2,52%	35,66	34,115	35,5275	34,42
30-06-2023	2.764.112	2,83%	35,66	34,78	35,871	35,31
29-06-2023	2.693.974	-3,38%	35,66	33,54	35,68	34,34
28-06-2023	3.562.321	5,66%	33,50	33,34	35,57	35,64
27-06-2023	1.806.336	3,06%	33,40	32,65	34,125	33,73
26-06-2023	2.117.650	-1,21%	32,75	32,59	33,92	32,73
23-06-2023	6.257.278	-3,86%	33,85	32,845	33,85	33,13
22-06-2023	3.994.309	-0,75%	34,68	32,26	35,18	34,46
21-06-2023	4.136.469	2,97%	33,91	32,69	35,00	34,72
20-06-2023	2.721.957	-2,80%	35,00	33,29	34,93	33,72
19-06-2023	6.260.002	0,58%	35,00	33,75	35,01	34,69
16-06-2023	6.260.002	0,58%	35,00	33,75	35,01	34,69
15-06-2023	5.435.021	-0,23%	35,74	33,03	34,655	34,49
14-06-2023	6.407.392	-6,92%	35,74	33,49	35,85	34,57
13-06-2023	3.431.045	0,98%	37,40	34,71	37,47	37,14
12-06-2023	2.381.039	1,10%	36,72	35,53	37,00	36,78
09-06-2023	3.026.668	4,63%	35,61	35,325	37,08	36,38
08-06-2023	3.766.042	0,99%	33,11	32,11	35,16	34,77
07-06-2023	5.422.071	-6,77%	37,16	34,19	37,40	34,43
06-06-2023	2.951.725	4,20%	35,44	35,32	37,36	36,93
05-06-2023	3.302.589	2,55%	34,10	33,46	35,485	35,44
02-06-2023	4.306.355	6,63%	33,35	33,11	34,99	34,56
01-06-2023	2.545.942	2,11%	31,20	30,89	32,56	32,41
31-05-2023	4.973.904	7,42%	30,00	29,25	31,195	31,74
30-05-2023	4.973.904	7,42%	30,00	29,25	31,195	30,84
29-05-2023	2.042.520	2,57%	27,88	27,88	29,62	28,71
26-05-2023	2.042.520	2,57%	27,88	27,88	29,62	28,71
25-05-2023	2.329.786	-3,02%	29,32	27,755	29,50	27,99
24-05-2023	2.564.144	-0,07%	28,15	28,07	29,35	28,86
23-05-2023	3.565.895	1,44%	28,11	27,90	29,325	28,88
22-05-2023	2.595.875	3,98%	27,43	27,29	28,605	28,47
19-05-2023	2.489.874	0,00%	27,05	26,73	27,44	27,38
18-05-2023	4.938.772	2,20%	25,87	24,92	27,45	27,38
17-05-2023	3.572.496	10,02%	24,50	24,50	26,83	26,79
16-05-2023	1.735.112	0,96%	23,82	23,665	24,51	24,26
15-05-2023	2.384.784	5,30%	22,95	22,58	24,20	24,03
12-05-2023	1.430.560	-0,42%	23,48	22,37	23,75	23,50
11-05-2023	2.446.412	1,90%	23,05	22,65	23,78	23,60
10-05-2023	2.627.960	3,16%	22,95	22,635	23,31	23,16
09-05-2023	2.594.433	-1,01%	22,63	22,255	23,105	22,45
08-05-2023	3.253.756	0,09%	22,17	21,67	22,84	22,68
05-05-2023	3.775.569	-2,33%	23,51	22,47	23,88	22,66
04-05-2023	5.684.937	16,23%	21,68	21,10	23,28	23,20
03-05-2023	5.310.568	-2,63%	20,31	19,87	20,94	19,96
02-05-2023	2.626.942	-5,14%	21,22	20,44	21,53	20,50
01-05-2023	2.188.311	-1,77%	21,90	21,59	22,325	21,61