Corsair Gaming Inc (CRSR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
440.180 |
-5,92%
|
9,46
|
8,74
|
9,55
|
8,90
|
| 01/07/2026 |
545.012 |
-2,17%
|
9,43
|
9,43
|
9,96
|
9,46
|
| 30/06/2026 |
638.837 |
4,54%
|
9,25
|
9,11
|
9,69
|
9,67
|
| 29/06/2026 |
652.604 |
7,43%
|
8,74
|
8,52
|
9,275
|
9,25
|
| 26/06/2026 |
1.929.946 |
-2,16%
|
8,58
|
8,20
|
8,65
|
8,61
|
| 25/06/2026 |
657.545 |
1,62%
|
8,99
|
8,57
|
9,16
|
8,80
|
| 24/06/2026 |
620.502 |
-0,46%
|
8,71
|
8,43
|
8,82
|
8,66
|
| 23/06/2026 |
691.301 |
-5,84%
|
8,80
|
8,65
|
9,08
|
8,70
|
| 22/06/2026 |
653.997 |
3,24%
|
8,96
|
8,93
|
9,41
|
9,24
|
| 18/06/2026 |
1.686.060 |
5,54%
|
8,74
|
8,56
|
9,08
|
8,95
|
| 17/06/2026 |
707.373 |
1,07%
|
8,44
|
8,335
|
8,87
|
8,48
|
| 16/06/2026 |
627.679 |
-1,53%
|
8,51
|
8,18
|
8,64
|
8,39
|
| 15/06/2026 |
609.885 |
1,07%
|
8,62
|
8,435
|
8,75
|
8,52
|
| 12/06/2026 |
529.795 |
-5,81%
|
8,88
|
8,325
|
8,93
|
8,43
|
| 11/06/2026 |
639.267 |
3,71%
|
8,69
|
8,54
|
9,05
|
8,95
|
| 10/06/2026 |
792.754 |
2,62%
|
8,26
|
8,26
|
8,73
|
8,63
|
| 09/06/2026 |
869.821 |
-3,22%
|
8,68
|
8,05
|
8,89
|
8,41
|
| 08/06/2026 |
815.593 |
-3,55%
|
9,15
|
8,65
|
9,15
|
8,69
|
| 05/06/2026 |
1.274.984 |
-9,17%
|
9,66
|
9,00
|
9,67
|
9,01
|
| 04/06/2026 |
924.483 |
-5,30%
|
10,16
|
9,715
|
10,27
|
9,92
|
| 03/06/2026 |
813.757 |
-9,15%
|
11,23
|
10,35
|
11,29
|
10,475
|
| 02/06/2026 |
969.146 |
0,44%
|
11,12
|
10,81
|
11,765
|
11,53
|
| 01/06/2026 |
1.794.800 |
-5,44%
|
10,25
|
10,01
|
11,53
|
11,48
|
| 29/05/2026 |
2.438.806 |
1,59%
|
11,94
|
11,25
|
12,78
|
12,14
|
| 28/05/2026 |
7.075.274 |
21,69%
|
11,01
|
10,60
|
13,08
|
11,95
|
| 27/05/2026 |
3.156.273 |
21,38%
|
8,73
|
8,47
|
9,90
|
9,82
|
| 26/05/2026 |
1.153.930 |
5,06%
|
7,79
|
7,55
|
8,295
|
8,09
|
| 22/05/2026 |
621.204 |
11,11%
|
7,00
|
7,00
|
7,77
|
7,70
|
| 21/05/2026 |
319.055 |
0,73%
|
6,83
|
6,69
|
7,00
|
6,93
|
| 20/05/2026 |
341.373 |
2,53%
|
6,75
|
6,66
|
6,90
|
6,88
|
| 19/05/2026 |
300.966 |
-2,47%
|
6,81
|
6,665
|
6,81
|
6,71
|
| 18/05/2026 |
397.278 |
2,38%
|
6,75
|
6,68
|
6,905
|
6,88
|
| 15/05/2026 |
573.132 |
-8,70%
|
7,14
|
6,695
|
7,16
|
6,72
|
| 14/05/2026 |
368.152 |
-0,81%
|
7,48
|
7,355
|
7,505
|
7,36
|
| 13/05/2026 |
514.428 |
-1,07%
|
7,51
|
7,23
|
7,565
|
7,42
|
| 12/05/2026 |
464.304 |
-5,18%
|
7,85
|
7,375
|
7,85
|
7,50
|
| 11/05/2026 |
974.624 |
0,38%
|
7,97
|
7,78
|
8,27
|
7,91
|
| 08/05/2026 |
1.468.997 |
11,14%
|
7,49
|
6,99
|
8,25
|
7,88
|
| 07/05/2026 |
783.022 |
-2,34%
|
7,28
|
7,02
|
7,44
|
7,09
|
| 06/05/2026 |
445.280 |
1,97%
|
7,25
|
7,01
|
7,305
|
7,26
|
| 05/05/2026 |
379.902 |
3,34%
|
6,89
|
6,705
|
7,175
|
7,12
|
| 04/05/2026 |
316.366 |
-1,01%
|
6,96
|
6,80
|
7,095
|
6,89
|
| 01/05/2026 |
368.082 |
2,50%
|
6,81
|
6,78
|
6,995
|
6,96
|
| 30/04/2026 |
367.235 |
-0,44%
|
6,85
|
6,65
|
6,86
|
6,79
|
| 29/04/2026 |
365.309 |
1,94%
|
6,70
|
6,58
|
6,85
|
6,82
|
| 28/04/2026 |
243.221 |
-0,59%
|
6,64
|
6,575
|
6,73
|
6,69
|
| 27/04/2026 |
294.636 |
2,28%
|
6,58
|
6,575
|
6,835
|
6,73
|
| 24/04/2026 |
272.415 |
2,97%
|
6,47
|
6,37
|
6,615
|
6,58
|
| 23/04/2026 |
275.466 |
-1,24%
|
6,41
|
6,25
|
6,465
|
6,39
|
| 22/04/2026 |
270.662 |
-0,77%
|
6,59
|
6,30
|
6,59
|
6,47
|
| 21/04/2026 |
264.285 |
0,15%
|
6,52
|
6,475
|
6,665
|
6,52
|
| 20/04/2026 |
225.395 |
0,46%
|
6,45
|
6,405
|
6,57
|
6,51
|
| 17/04/2026 |
394.372 |
1,41%
|
6,53
|
6,43
|
6,55
|
6,48
|
| 16/04/2026 |
406.886 |
3,73%
|
6,22
|
6,13
|
6,435
|
6,39
|
| 15/04/2026 |
301.188 |
0,49%
|
6,14
|
6,12
|
6,275
|
6,16
|
| 14/04/2026 |
248.806 |
1,83%
|
6,08
|
5,98
|
6,14
|
6,13
|
| 13/04/2026 |
314.076 |
5,80%
|
5,67
|
5,665
|
6,03
|
6,02
|
| 10/04/2026 |
259.370 |
1,79%
|
5,67
|
5,635
|
5,765
|
5,69
|
| 09/04/2026 |
391.990 |
-1,93%
|
5,64
|
5,545
|
5,67
|
5,59
|
| 08/04/2026 |
503.437 |
1,60%
|
5,89
|
5,655
|
5,95
|
5,70
|
| 07/04/2026 |
266.522 |
-0,71%
|
5,57
|
5,53
|
5,65
|
5,61
|
| 06/04/2026 |
252.296 |
0,36%
|
5,63
|
5,505
|
5,68
|
5,65
|
| 02/04/2026 |
275.328 |
1,44%
|
5,40
|
5,37
|
5,675
|
5,63
|
| 01/04/2026 |
351.876 |
0,00%
|
5,59
|
5,505
|
5,68
|
5,55
|
| 31/03/2026 |
383.941 |
3,93%
|
5,41
|
5,37
|
5,58
|
5,55
|
| 30/03/2026 |
494.315 |
0,38%
|
5,39
|
5,175
|
5,41
|
5,34
|
| 27/03/2026 |
280.669 |
-3,80%
|
5,42
|
5,235
|
5,45
|
5,32
|
| 26/03/2026 |
324.758 |
-3,83%
|
5,59
|
5,48
|
5,80
|
5,53
|
| 25/03/2026 |
341.742 |
0,88%
|
5,75
|
5,57
|
5,82
|
5,75
|
| 24/03/2026 |
842.446 |
3,07%
|
5,46
|
5,45
|
5,73
|
5,70
|
| 23/03/2026 |
628.394 |
6,35%
|
5,36
|
5,27
|
5,565
|
5,53
|
| 20/03/2026 |
1.047.170 |
-3,88%
|
5,36
|
5,165
|
5,36
|
5,20
|
| 19/03/2026 |
487.207 |
1,12%
|
5,26
|
5,24
|
5,445
|
5,41
|
| 18/03/2026 |
594.639 |
-0,74%
|
5,30
|
5,30
|
5,475
|
5,35
|
| 17/03/2026 |
463.459 |
2,08%
|
5,31
|
5,31
|
5,52
|
5,39
|
| 16/03/2026 |
353.253 |
-0,75%
|
5,37
|
5,235
|
5,39
|
5,28
|
| 13/03/2026 |
459.719 |
0,00%
|
5,30
|
5,19
|
5,37
|
5,32
|
| 12/03/2026 |
536.625 |
-6,67%
|
5,67
|
5,315
|
5,855
|
5,32
|
| 11/03/2026 |
493.357 |
0,71%
|
5,74
|
5,61
|
5,82
|
5,70
|
| 10/03/2026 |
422.162 |
-0,18%
|
5,66
|
5,54
|
5,77
|
5,66
|
| 09/03/2026 |
682.883 |
-4,71%
|
5,76
|
5,51
|
5,77
|
5,67
|
| 06/03/2026 |
472.282 |
-4,65%
|
6,08
|
5,855
|
6,14
|
5,95
|
| 05/03/2026 |
1.136.829 |
2,30%
|
6,00
|
5,93
|
6,29
|
6,24
|
| 04/03/2026 |
1.070.755 |
5,72%
|
5,80
|
5,67
|
6,11
|
6,10
|
| 03/03/2026 |
567.218 |
-0,17%
|
5,56
|
5,305
|
5,79
|
5,77
|
| 02/03/2026 |
631.075 |
5,28%
|
5,37
|
5,32
|
5,79
|
5,78
|
| 27/02/2026 |
575.345 |
-4,85%
|
5,63
|
5,415
|
5,68
|
5,49
|
| 26/02/2026 |
436.586 |
1,41%
|
5,71
|
5,58
|
5,885
|
5,77
|
| 25/02/2026 |
480.366 |
4,40%
|
5,50
|
5,46
|
5,765
|
5,69
|
| 24/02/2026 |
387.017 |
0,93%
|
5,41
|
5,38
|
5,58
|
5,45
|
| 23/02/2026 |
575.995 |
-3,91%
|
5,52
|
5,36
|
5,68
|
5,40
|
| 20/02/2026 |
673.562 |
0,72%
|
5,44
|
5,41
|
5,705
|
5,62
|
| 19/02/2026 |
856.579 |
0,09%
|
5,52
|
5,215
|
5,58
|
5,58
|
| 18/02/2026 |
965.563 |
0,36%
|
5,63
|
5,49
|
5,98
|
5,575
|
| 17/02/2026 |
1.982.943 |
-18,19%
|
6,70
|
5,54
|
6,72
|
5,555
|
| 13/02/2026 |
5.519.188 |
48,25%
|
6,46
|
6,46
|
7,68
|
6,79
|
| 12/02/2026 |
2.000.849 |
-7,66%
|
5,00
|
4,48
|
5,02
|
4,58
|
| 11/02/2026 |
313.622 |
-4,06%
|
5,20
|
4,925
|
5,22
|
4,96
|
| 10/02/2026 |
340.619 |
0,19%
|
5,19
|
5,14
|
5,38
|
5,17
|
| 09/02/2026 |
356.775 |
-0,19%
|
5,13
|
5,02
|
5,21
|
5,16
|
