Corsair Gaming Inc (CRSR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,63%
|
11,20
|
11,1314
|
11,27
|
11,26
|
| 17-05-2024 |
158.679 |
0,63%
|
11,20
|
11,1314
|
11,27
|
11,26
|
| 16-05-2024 |
181.028 |
0,45%
|
11,20
|
11,078
|
11,2901
|
11,21
|
| 15-05-2024 |
196.737 |
1,00%
|
11,20
|
11,04
|
11,2337
|
11,16
|
| 14-05-2024 |
226.059 |
2,13%
|
10,97
|
10,82
|
11,19
|
11,05
|
| 13-05-2024 |
337.229 |
-0,09%
|
10,97
|
10,825
|
11,14
|
10,82
|
| 10-05-2024 |
483.777 |
-0,09%
|
10,95
|
10,75
|
11,3011
|
10,83
|
| 09-05-2024 |
387.751 |
0,46%
|
11,22
|
10,735
|
11,265
|
10,84
|
| 08-05-2024 |
557.335 |
-8,25%
|
10,50
|
10,31
|
11,15
|
10,79
|
| 07-05-2024 |
233.722 |
0,86%
|
11,72
|
11,68
|
11,92
|
11,76
|
| 06-05-2024 |
178.334 |
0,43%
|
11,68
|
11,645
|
11,90
|
11,66
|
| 03-05-2024 |
196.144 |
0,30%
|
11,78
|
11,45
|
11,85
|
11,615
|
| 02-05-2024 |
278.074 |
2,66%
|
11,51
|
11,26
|
11,69
|
11,56
|
| 01-05-2024 |
206.001 |
1,44%
|
11,27
|
11,01
|
11,53
|
11,26
|
| 30-04-2024 |
174.333 |
-1,51%
|
11,27
|
11,00
|
11,26
|
11,10
|
| 29-04-2024 |
226.954 |
-0,27%
|
11,27
|
11,24
|
11,44
|
11,27
|
| 26-04-2024 |
202.999 |
1,53%
|
11,18
|
11,1708
|
11,34
|
11,30
|
| 25-04-2024 |
178.061 |
1,74%
|
10,79
|
10,77
|
11,19
|
11,13
|
| 24-04-2024 |
109.785 |
-0,64%
|
10,75
|
10,85
|
11,10
|
10,94
|
| 23-04-2024 |
160.872 |
0,55%
|
10,75
|
10,99
|
11,27
|
11,01
|
| 22-04-2024 |
195.856 |
2,15%
|
10,75
|
10,59
|
10,96
|
10,95
|
| 19-04-2024 |
176.684 |
-0,37%
|
11,11
|
10,68
|
10,86
|
10,72
|
| 18-04-2024 |
273.497 |
-1,47%
|
11,11
|
10,72
|
11,10
|
10,76
|
| 17-04-2024 |
181.346 |
-0,27%
|
11,11
|
10,91
|
11,1599
|
10,92
|
| 16-04-2024 |
182.935 |
-2,15%
|
11,11
|
10,93
|
11,15
|
10,95
|
| 15-04-2024 |
262.544 |
-3,03%
|
11,53
|
11,12
|
11,56
|
11,19
|
| 12-04-2024 |
195.962 |
-3,28%
|
11,74
|
11,50
|
11,81
|
11,50
|
| 11-04-2024 |
155.455 |
1,54%
|
11,74
|
11,58
|
11,94
|
11,89
|
| 10-04-2024 |
208.235 |
-3,22%
|
11,99
|
11,55
|
11,84
|
11,71
|
| 09-04-2024 |
142.530 |
1,17%
|
11,99
|
11,90
|
12,17
|
12,10
|
| 08-04-2024 |
118.345 |
1,01%
|
11,86
|
11,7316
|
12,04
|
11,96
|
| 05-04-2024 |
127.226 |
0,68%
|
11,73
|
11,61
|
11,86
|
11,85
|
| 04-04-2024 |
187.123 |
-2,65%
|
12,19
|
11,73
|
12,41
|
11,77
|
| 03-04-2024 |
224.086 |
0,50%
|
12,38
|
11,8101
|
12,17
|
12,09
|
| 02-04-2024 |
315.831 |
-1,47%
|
12,38
|
11,86
|
12,11
|
12,03
|
| 01-04-2024 |
171.399 |
-1,05%
|
12,38
|
12,15
|
12,4699
|
12,21
|
| 28-03-2024 |
300.284 |
0,41%
|
12,29
|
12,22
|
12,48
|
12,34
|
| 27-03-2024 |
190.391 |
2,33%
|
12,01
|
12,01
|
12,29
|
12,29
|
| 26-03-2024 |
244.596 |
-0,99%
|
12,00
|
11,99
|
12,42
|
12,01
|
| 25-03-2024 |
138.772 |
0,83%
|
12,00
|
11,99
|
12,15
|
12,13
|
| 22-03-2024 |
158.059 |
-1,56%
|
12,21
|
12,015
|
12,25
|
12,03
|
| 21-03-2024 |
198.691 |
-0,57%
|
12,35
|
12,23
|
12,4288
|
12,22
|
| 20-03-2024 |
223.016 |
1,57%
|
12,02
|
12,01
|
12,42
|
12,29
|
| 19-03-2024 |
205.903 |
-0,49%
|
12,02
|
11,88
|
12,19
|
12,10
|
| 18-03-2024 |
181.566 |
-0,49%
|
12,20
|
11,995
|
12,25
|
12,16
|
| 15-03-2024 |
409.201 |
-0,41%
|
12,22
|
12,02
|
12,32
|
12,26
|
| 14-03-2024 |
256.811 |
-2,53%
|
12,61
|
12,25
|
12,61
|
12,31
|
| 13-03-2024 |
207.911 |
-0,79%
|
12,70
|
12,60
|
12,89
|
12,63
|
| 12-03-2024 |
236.984 |
0,63%
|
12,70
|
12,43
|
12,81
|
12,73
|
| 11-03-2024 |
160.741 |
1,93%
|
12,34
|
12,30
|
12,7283
|
12,65
|
| 08-03-2024 |
148.185 |
-1,98%
|
12,76
|
12,395
|
12,90
|
12,41
|
| 07-03-2024 |
127.499 |
1,52%
|
12,51
|
12,55
|
12,80
|
12,66
|
| 06-03-2024 |
184.314 |
0,73%
|
12,51
|
12,36
|
12,63
|
12,47
|
| 05-03-2024 |
285.630 |
-1,59%
|
12,50
|
12,24
|
12,57
|
12,38
|
| 04-03-2024 |
202.415 |
-3,60%
|
13,03
|
12,56
|
13,03
|
12,58
|
| 01-03-2024 |
160.160 |
0,77%
|
13,05
|
12,78
|
13,17
|
13,05
|
| 29-02-2024 |
264.182 |
1,25%
|
13,00
|
12,79
|
13,15
|
12,95
|
| 28-02-2024 |
158.220 |
-1,92%
|
12,91
|
12,77
|
13,06
|
12,79
|
| 27-02-2024 |
216.880 |
1,32%
|
12,98
|
12,8645
|
13,31
|
13,04
|
| 26-02-2024 |
203.469 |
0,16%
|
13,06
|
12,705
|
12,97
|
12,87
|
| 23-02-2024 |
193.556 |
-1,68%
|
13,06
|
12,80
|
13,09
|
12,85
|
| 22-02-2024 |
270.351 |
-2,46%
|
13,50
|
13,05
|
13,53
|
13,07
|
| 21-02-2024 |
288.785 |
-0,96%
|
13,44
|
13,16
|
13,50
|
13,40
|
| 20-02-2024 |
488.519 |
-0,30%
|
13,37
|
13,09
|
13,53
|
13,50
|
| 19-02-2024 |
222.498 |
0,00%
|
13,83
|
13,495
|
13,83
|
13,54
|
| 16-02-2024 |
222.498 |
-1,46%
|
13,83
|
13,495
|
13,83
|
13,54
|
| 15-02-2024 |
424.860 |
1,38%
|
13,52
|
13,52
|
14,125
|
13,93
|
| 14-02-2024 |
924.632 |
7,18%
|
13,12
|
12,22
|
13,898
|
13,74
|
| 13-02-2024 |
360.006 |
-11,31%
|
13,12
|
12,695
|
13,20
|
12,00
|
| 12-02-2024 |
198.739 |
2,19%
|
13,20
|
13,20
|
13,5915
|
13,53
|
| 09-02-2024 |
249.644 |
1,93%
|
12,80
|
12,97
|
13,26
|
13,24
|
| 08-02-2024 |
185.744 |
1,41%
|
12,80
|
12,76
|
13,15
|
12,99
|
| 07-02-2024 |
166.940 |
0,39%
|
12,39
|
12,69
|
12,8869
|
12,81
|
| 06-02-2024 |
242.923 |
2,82%
|
12,39
|
12,39
|
12,8533
|
12,76
|
| 05-02-2024 |
233.349 |
-2,28%
|
12,68
|
12,26
|
12,56
|
12,41
|
| 02-02-2024 |
183.582 |
-1,17%
|
12,68
|
12,555
|
12,79
|
12,70
|
| 01-02-2024 |
190.555 |
0,94%
|
12,79
|
12,62
|
12,94
|
12,85
|
| 31-01-2024 |
247.565 |
-2,60%
|
13,05
|
12,73
|
13,14
|
12,73
|
| 30-01-2024 |
179.281 |
-2,54%
|
13,40
|
13,07
|
13,39
|
13,07
|
| 29-01-2024 |
201.606 |
-0,37%
|
13,67
|
13,27
|
13,44
|
13,41
|
| 26-01-2024 |
155.730 |
-1,18%
|
13,67
|
13,45
|
13,83
|
13,46
|
| 25-01-2024 |
146.564 |
0,52%
|
13,73
|
13,55
|
13,74
|
13,62
|
| 24-01-2024 |
678.501 |
-1,24%
|
13,87
|
13,55
|
13,88
|
13,55
|
| 23-01-2024 |
168.995 |
-0,29%
|
13,85
|
13,70
|
14,09
|
13,72
|
| 22-01-2024 |
181.417 |
1,85%
|
13,53
|
13,53
|
13,971
|
13,76
|
| 19-01-2024 |
214.780 |
2,04%
|
13,15
|
13,12
|
13,51
|
13,51
|
| 18-01-2024 |
167.930 |
2,08%
|
13,15
|
12,9722
|
13,26
|
13,24
|
| 17-01-2024 |
277.267 |
-2,41%
|
13,06
|
12,79
|
13,11
|
12,97
|
| 16-01-2024 |
226.408 |
-1,99%
|
13,39
|
13,21
|
13,48
|
13,29
|
| 15-01-2024 |
165.471 |
-1,53%
|
13,94
|
13,49
|
13,94
|
13,56
|
| 12-01-2024 |
165.471 |
-1,53%
|
13,94
|
13,49
|
13,94
|
13,56
|
| 11-01-2024 |
238.152 |
-0,15%
|
13,77
|
13,485
|
13,81
|
13,77
|
| 10-01-2024 |
244.397 |
2,76%
|
13,46
|
13,45
|
13,83
|
13,79
|
| 09-01-2024 |
296.375 |
-4,01%
|
13,76
|
13,395
|
13,811
|
13,42
|
| 08-01-2024 |
241.987 |
0,88%
|
13,61
|
13,55
|
14,005
|
13,71
|
| 05-01-2024 |
173.478 |
0,15%
|
13,45
|
13,45
|
13,74
|
13,59
|
| 04-01-2024 |
198.712 |
0,67%
|
13,46
|
13,22
|
13,61
|
13,57
|
| 03-01-2024 |
147.264 |
-2,67%
|
14,34
|
13,45
|
13,6901
|
13,47
|
| 02-01-2024 |
232.203 |
-1,84%
|
14,34
|
13,67
|
14,04
|
13,84
|
| 29-12-2023 |
275.653 |
-1,95%
|
14,34
|
14,07
|
14,45
|
14,10
|
Por favor leia o