ConFluent Inc Class A (CFLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023	3.251.863	-4,43%	22,11	20,83	22,2864	22,00
27/04/2023	1.842.194	0,88%	23,22	22,3627	23,41	23,02
26/04/2023	2.802.699	7,49%	21,94	21,94	23,37	22,82
25/04/2023	2.699.507	-6,48%	22,42	21,13	22,52	21,23
24/04/2023	2.479.209	-7,46%	24,49	22,36	24,50	22,70
21/04/2023	2.703.570	3,81%	23,75	23,51	24,71	24,53
20/04/2023	2.184.444	-5,48%	24,37	23,405	24,48	23,63
19/04/2023	1.088.760	1,17%	24,29	24,15	25,27	25,00
18/04/2023	1.534.043	1,73%	24,78	24,525	25,32	24,71
17/04/2023	1.365.017	-2,25%	25,00	24,15	25,13	24,29
14/04/2023	1.486.502	-1,08%	24,73	24,46	25,47	24,85
13/04/2023	1.478.745	3,04%	24,76	24,31	25,25	25,12
12/04/2023	2.492.904	4,32%	24,86	24,205	25,68	24,38
11/04/2023	1.438.488	-0,30%	23,00	22,655	23,7599	23,37
10/04/2023	991.690	1,03%	22,81	22,31	23,618	23,44
06/04/2023	1.059.865	5,12%	21,80	21,53	23,24	23,20
05/04/2023	1.111.965	-3,58%	22,77	21,51	22,80	22,07
04/04/2023	1.879.404	-1,42%	23,31	22,73	23,45	22,89
03/04/2023	2.071.986	-3,53%	24,03	22,98	24,07	23,22
31/03/2023	2.569.676	5,94%	22,77	22,64	24,2975	24,07
30/03/2023	1.426.751	3,79%	22,30	22,23	23,06	22,72
29/03/2023	1.411.774	4,39%	21,70	21,435	22,12	21,89
28/03/2023	1.320.798	0,72%	20,77	20,59	21,20	20,97
27/03/2023	1.566.495	0,10%	20,94	20,44	21,18	20,82
24/03/2023	1.679.632	-5,46%	21,65	20,66	21,7499	20,80
23/03/2023	1.984.541	2,04%	22,00	21,325	22,85	22,00
22/03/2023	1.055.010	-6,87%	23,00	21,54	23,02	21,56
21/03/2023	1.305.333	7,13%	22,00	21,93	23,42	23,15
20/03/2023	1.417.649	-1,23%	21,89	20,835	21,89	21,61
17/03/2023	1.802.132	-4,62%	22,91	21,645	23,17	21,88
16/03/2023	2.151.189	3,61%	21,96	21,85	23,00	22,94
15/03/2023	2.509.596	-2,04%	22,25	21,82	22,547	22,14
14/03/2023	4.036.879	2,08%	22,57	21,98	22,88	22,62
13/03/2023	3.077.624	1,70%	21,38	20,32	22,60	22,16
10/03/2023	3.694.096	-5,71%	22,92	20,93	23,06	21,79
09/03/2023	2.537.825	-7,63%	24,84	22,51	25,32	23,11
08/03/2023	1.058.122	-1,42%	25,20	24,91	25,61	25,02
07/03/2023	4.125.311	-1,67%	25,81	25,115	26,31	25,38
06/03/2023	1.636.089	-0,19%	25,99	25,57	26,73	25,81
03/03/2023	3.081.941	8,16%	24,04	23,99	25,895	25,86
02/03/2023	1.950.950	1,27%	23,20	22,76	23,985	23,91
01/03/2023	1.711.529	-3,20%	24,45	23,30	24,471	23,61
28/02/2023	957.277	1,33%	24,05	24,04	24,72	24,39
27/02/2023	1.058.884	-0,62%	24,39	23,91	24,47	24,07
24/02/2023	1.170.682	-1,86%	23,86	23,44	24,245	24,22
23/02/2023	1.166.757	0,61%	24,99	23,87	25,03	24,68
22/02/2023	1.479.175	0,37%	24,46	23,95	24,95	24,53
21/02/2023	3.482.418	-3,63%	24,69	24,04	25,23	24,44
20/02/2023	2.057.378	-5,23%	26,52	25,11	26,52	25,36
17/02/2023	2.057.378	-5,23%	26,52	25,11	26,52	25,36
16/02/2023	3.566.154	-9,01%	27,80	26,66	28,00	26,65
15/02/2023	3.078.941	3,61%	27,94	27,75	29,72	29,29
14/02/2023	3.040.861	5,49%	26,52	26,25	28,27	28,27
13/02/2023	3.660.915	6,35%	26,03	24,955	27,30	26,80
10/02/2023	2.586.740	-1,10%	25,06	24,42	25,47	25,201
09/02/2023	2.726.710	-2,08%	26,48	25,41	26,90	25,48
08/02/2023	2.539.054	1,36%	26,12	25,15	26,4655	26,02
07/02/2023	2.057.505	4,18%	24,81	23,87	25,96	25,67
06/02/2023	2.438.834	-2,84%	24,65	24,22	25,27	24,64
03/02/2023	4.543.196	-7,28%	25,35	24,645	27,14	25,11
02/02/2023	6.005.870	9,68%	25,00	25,00	27,52	27,08
01/02/2023	5.058.413	6,88%	23,28	22,31	24,99	24,69
31/01/2023	5.083.538	0,30%	22,56	21,335	23,18	23,10
30/01/2023	3.981.422	-1,79%	23,31	22,14	23,575	23,07
27/01/2023	5.786.798	5,53%	21,59	21,20	23,84	23,49
26/01/2023	8.651.751	-2,84%	22,85	21,02	23,80	22,26
25/01/2023	2.289.868	-1,25%	22,03	21,01	23,24	22,91
24/01/2023	2.186.678	-0,77%	22,89	22,60	23,72	23,20
23/01/2023	2.690.922	9,00%	22,10	21,62	23,495	23,38
20/01/2023	1.953.402	6,19%	20,57	20,31	21,51	21,45
19/01/2023	1.200.299	-4,90%	20,92	20,18	21,11	20,20
18/01/2023	2.247.075	-0,66%	21,74	21,135	22,358	21,24
17/01/2023	1.500.452	4,75%	20,43	20,13	21,69	21,38
16/01/2023	1.136.478	1,54%	19,75	19,66	20,615	20,50
13/01/2023	1.136.478	1,54%	19,75	19,66	20,615	20,50
12/01/2023	2.002.557	-3,12%	20,84	19,51	20,92	20,19
11/01/2023	1.630.329	1,51%	20,65	20,515	21,41	20,84
10/01/2023	2.310.294	5,93%	19,85	18,93	20,545	20,53
09/01/2023	2.634.961	6,54%	18,57	18,3878	19,7677	19,38
06/01/2023	2.329.678	1,76%	17,89	16,60	18,73	18,24
05/01/2023	2.423.265	-12,05%	20,12	17,81	20,285	18,03
04/01/2023	1.472.316	-3,89%	21,51	20,22	21,51	20,50
03/01/2023	901.613	-4,09%	22,83	21,21	23,09	21,33
02/01/2023	843.009	-0,91%	21,34	21,34	22,345	21,80
30/12/2022	843.009	-0,91%	21,34	21,34	22,345	21,80
29/12/2022	1.415.577	5,11%	21,25	21,125	22,855	22,00
28/12/2022	921.790	-0,29%	20,75	20,59	21,14	20,93
27/12/2022	1.223.238	-4,55%	21,91	20,93	21,91	20,99
23/12/2022	504.751	-0,75%	21,87	21,57	22,35	21,995
22/12/2022	1.363.426	-4,52%	22,61	21,6175	22,905	22,16
21/12/2022	1.182.691	2,43%	22,91	22,50	23,529	23,21
20/12/2022	1.406.083	3,95%	21,59	21,3201	22,90	22,66
19/12/2022	1.821.159	-5,26%	22,84	21,59	22,91	21,80
16/12/2022	4.779.430	0,26%	22,54	22,35	23,2675	23,01
15/12/2022	2.162.621	-3,49%	22,98	22,68	24,08	22,95
14/12/2022	1.472.383	0,30%	23,57	23,33	24,51	23,78
13/12/2022	2.000.818	1,07%	24,80	23,44	25,11	23,71
12/12/2022	2.631.229	8,21%	22,03	21,99	23,55	23,46
09/12/2022	2.261.611	-1,38%	21,64	21,51	22,34	21,52
08/12/2022	2.515.068	4,25%	21,20	20,32	22,23	21,82