ConFluent Inc Class A (CFLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
07-12-2022	1.346.175	-0,85%	21,11	20,58	21,66	20,93
06-12-2022	5.762.742	3,58%	20,49	20,22	21,15	21,11
05-12-2022	6.156.010	-9,95%	22,32	20,03	22,62	20,37
02-12-2022	4.128.168	-0,40%	21,79	21,58	22,74	22,62
01-12-2022	11.688.889	-1,39%	21,29	21,21	22,82	22,71
30-11-2022	5.443.529	7,37%	21,29	20,89	23,09	23,03
29-11-2022	3.424.629	-2,46%	20,80	21,23	22,22	21,45
28-11-2022	3.074.295	-2,96%	20,80	21,79	23,3383	21,95
25-11-2022	1.550.031	-2,68%	20,80	22,44	23,042	22,56
24-11-2022	8.421.004	12,31%	20,80	20,62	23,495	23,18
23-11-2022	8.421.004	12,31%	20,80	20,62	23,495	23,18
22-11-2022	3.714.212	-3,27%	21,69	19,61	20,65	19,85
21-11-2022	3.112.171	-1,72%	21,69	20,07	20,84	20,52
18-11-2022	2.763.825	-1,72%	21,69	20,75	22,12	21,09
17-11-2022	6.984.720	-4,58%	21,69	21,24	22,21	21,46
16-11-2022	4.888.762	-6,41%	24,00	21,80	23,45	22,49
15-11-2022	7.381.609	4,39%	24,00	23,31	24,48	24,01
14-11-2022	1.866.700	-5,66%	24,04	22,9001	24,46	23,00
11-11-2022	4.107.773	14,89%	20,56	20,70	25,00	24,38
10-11-2022	4.072.596	11,39%	20,56	20,56	22,01	21,23
09-11-2022	2.177.344	-6,60%	20,76	19,015	20,24	19,10
08-11-2022	2.514.380	-0,92%	20,76	19,8826	21,55	20,45
07-11-2022	2.734.622	0,98%	20,66	19,4176	20,75	20,68
04-11-2022	4.699.122	-9,42%	21,49	19,815	21,50	20,48
03-11-2022	3.355.182	0,94%	24,11	22,55	26,28	22,61
02-11-2022	2.927.227	-13,68%	25,51	22,11	25,47	22,22
01-11-2022	1.152.314	-4,24%	27,77	25,655	28,00	25,74
31-10-2022	1.533.622	0,19%	26,61	26,34	27,99	26,88
28-10-2022	1.708.978	-1,03%	26,63	25,452	26,86	26,85
27-10-2022	1.452.118	2,46%	26,63	26,33	28,00	27,13
26-10-2022	2.393.867	-5,43%	26,55	25,62	28,00	26,48
25-10-2022	1.546.494	7,44%	26,24	26,31	28,01	28,00
24-10-2022	970.538	2,80%	23,42	24,37	26,12	26,06
21-10-2022	1.224.044	4,34%	23,42	23,40	25,40	25,345
20-10-2022	1.223.581	3,75%	23,42	23,2011	25,06	24,32
19-10-2022	1.004.275	-5,41%	25,45	23,29	24,74	23,44
18-10-2022	1.178.509	2,00%	25,45	24,375	25,70	24,745
17-10-2022	924.265	8,84%	22,75	23,29	24,80	24,26
14-10-2022	1.088.462	-5,74%	22,75	22,25	24,82	22,49
13-10-2022	1.468.441	2,80%	22,75	21,47	24,00	23,86
12-10-2022	838.505	1,40%	22,75	22,17	23,3768	23,21
11-10-2022	915.281	-2,51%	24,65	21,96	24,65	22,89
10-10-2022	751.642	-5,44%	25,17	23,11	25,17	23,48
07-10-2022	1.210.426	-10,04%	26,66	24,4412	26,84	24,83
06-10-2022	1.190.980	-0,68%	27,73	27,46	28,42	27,60
05-10-2022	1.705.329	3,27%	26,10	25,575	27,88	27,79
04-10-2022	1.873.133	8,82%	25,48	25,2015	27,41	26,91
03-10-2022	1.478.558	4,04%	24,20	23,11	24,875	24,73
30-09-2022	1.164.863	2,24%	23,06	23,14	25,315	23,77
29-09-2022	995.216	-2,27%	23,06	22,20	23,50	23,26
28-09-2022	1.059.037	4,66%	22,95	22,70	23,89	23,80
27-09-2022	1.055.331	4,03%	22,66	22,34	23,43	22,74
26-09-2022	782.621	-0,18%	21,82	21,60	23,13	21,86
23-09-2022	1.336.189	-3,99%	22,21	21,29	22,62	21,90
22-09-2022	1.153.033	-5,90%	23,96	22,75	24,44	22,81
21-09-2022	1.225.434	2,06%	24,06	23,57	25,40	24,24
20-09-2022	1.057.393	-5,08%	24,60	23,67	24,97	23,75
19-09-2022	1.126.932	-0,79%	24,81	24,17	25,48	25,02
16-09-2022	1.301.820	-4,83%	25,59	24,794	26,265	25,22
15-09-2022	1.311.765	-3,39%	26,85	26,255	27,92	26,50
14-09-2022	1.073.817	3,20%	26,58	25,78	27,43	27,43
13-09-2022	1.416.216	-8,57%	26,99	26,42	27,59	26,58
12-09-2022	1.376.276	6,25%	27,40	27,13	29,205	29,07
09-09-2022	1.460.755	4,65%	27,18	27,18	28,19	27,90
08-09-2022	1.004.370	3,86%	25,37	25,185	27,02	26,66
07-09-2022	703.796	4,05%	24,62	24,34	25,78	25,67
06-09-2022	811.894	-0,20%	26,56	24,2803	25,47	24,67
05-09-2022	1.089.241	-4,00%	26,56	24,50	26,56	24,72
02-09-2022	1.089.241	-4,00%	26,56	24,50	26,56	24,72
01-09-2022	1.987.243	-5,89%	26,58	24,66	26,73	25,75
31-08-2022	933.902	-0,33%	27,80	26,93	28,26	27,36
30-08-2022	1.033.609	0,77%	27,82	26,61	28,165	27,45
29-08-2022	1.459.647	-3,92%	27,47	27,06	28,07	27,24
26-08-2022	1.254.956	-5,94%	30,15	27,90	30,48	28,35
25-08-2022	902.438	4,40%	29,59	29,39	30,59	30,14
24-08-2022	769.768	3,93%	27,85	27,63	29,44	28,84
23-08-2022	689.920	0,54%	27,91	27,74	29,602	27,75
22-08-2022	1.087.483	-4,63%	30,17	26,915	28,24	27,60
19-08-2022	1.000.800	-6,22%	30,17	27,82	30,17	28,94
18-08-2022	896.443	0,85%	30,56	30,01	31,06	30,86
17-08-2022	946.098	-3,71%	30,91	30,04	31,50	30,60
16-08-2022	1.044.638	-3,72%	32,65	31,13	33,00	31,81
15-08-2022	964.047	-0,78%	31,16	31,73	33,35	33,04
12-08-2022	1.418.350	7,59%	31,16	30,75	33,33	33,30