Corsair Gaming Inc (CRSR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	297.195	0,28%	14,30	14,17	14,37	14,38
27/12/2023	224.137	-1,24%	14,40	14,3008	14,59	14,34
26/12/2023	220.134	1,04%	14,40	14,35	14,66	14,52
22/12/2023	227.584	-1,24%	14,55	14,285	14,7076	14,37
21/12/2023	250.776	2,18%	14,41	14,16	14,56	14,55
20/12/2023	250.864	-3,72%	14,88	14,25	14,80	14,24
19/12/2023	270.746	-0,07%	14,88	14,6399	14,98	14,79
18/12/2023	275.048	1,16%	14,88	14,39	14,86	14,80
15/12/2023	851.152	-1,15%	14,88	14,615	15,065	14,63
14/12/2023	316.874	3,21%	14,53	14,51	14,865	14,80
13/12/2023	272.296	1,63%	14,06	13,655	14,395	14,34
12/12/2023	381.933	1,15%	13,98	13,90	14,31	14,11
11/12/2023	261.415	1,60%	13,70	13,62	13,955	13,95
08/12/2023	391.653	3,39%	12,78	13,31	13,915	13,73
07/12/2023	224.726	3,35%	12,78	12,78	13,29	13,28
06/12/2023	198.556	-0,47%	12,96	12,845	13,19	12,85
05/12/2023	193.338	-1,30%	13,00	12,773	13,045	12,91
04/12/2023	239.568	-0,15%	12,95	12,864	13,18	13,08
01/12/2023	265.587	1,47%	12,80	12,65	13,14	13,10
30/11/2023	249.885	2,30%	12,65	12,53	12,92	12,91
29/11/2023	222.727	0,80%	12,65	12,57	12,95	12,62
28/11/2023	227.784	-1,42%	12,65	12,51	12,78	12,52
27/11/2023	148.050	-0,31%	12,65	12,52	12,78	12,70
24/11/2023	78.892	0,28%	12,49	12,36	12,74	12,59
23/11/2023	151.966	0,40%	13,08	12,55	12,85	12,56
22/11/2023	150.669	0,36%	13,08	12,55	12,85	12,555
21/11/2023	372.787	-4,72%	13,08	12,45	12,94	12,51
20/11/2023	224.783	0,46%	13,08	13,08	13,30	13,13
17/11/2023	226.898	0,77%	12,98	12,84	13,09	13,07
16/11/2023	181.798	-1,22%	13,04	12,70	13,08	12,97
15/11/2023	276.001	0,08%	13,18	13,02	13,41	13,13
14/11/2023	381.634	7,37%	12,51	12,51	13,12	13,12
13/11/2023	283.544	-0,57%	12,17	12,03	12,285	12,22
10/11/2023	302.264	1,40%	12,20	12,05	12,44	12,29
09/11/2023	612.421	0,17%	12,20	12,05	12,42	12,12
08/11/2023	789.417	-5,02%	12,37	11,47	12,37	12,10
07/11/2023	352.678	-1,16%	13,07	12,50	13,09	12,80
06/11/2023	350.458	-1,15%	13,07	12,80	13,16	12,95
03/11/2023	332.796	4,80%	12,64	12,63	13,29	13,10
02/11/2023	544.527	-0,40%	12,74	12,41	12,85	12,50
01/11/2023	327.758	-1,88%	12,74	12,335	12,74	12,55
31/10/2023	268.652	0,55%	12,78	12,62	12,86	12,79
30/10/2023	169.444	0,08%	12,88	12,62	12,90	12,72
27/10/2023	84.637	-0,62%	12,88	12,72	13,02	12,75
26/10/2023	174.462	-2,14%	13,22	12,76	13,15	12,83
25/10/2023	213.409	-1,95%	12,85	13,10	13,42	13,11
24/10/2023	525.850	5,69%	12,85	12,85	13,43	13,37
23/10/2023	209.008	-2,54%	12,95	12,64	12,98	12,65
20/10/2023	242.972	-0,77%	13,06	12,95	13,199	12,98
19/10/2023	174.547	-1,88%	13,29	13,025	13,383	13,08
18/10/2023	217.982	-1,99%	13,48	13,3112	13,499	13,33
17/10/2023	254.751	0,97%	13,32	13,2027	13,76	13,60
16/10/2023	238.340	-0,44%	13,55	13,28	13,59	13,47
13/10/2023	225.250	-1,46%	13,90	13,415	14,07	13,53
12/10/2023	217.293	-1,51%	13,90	13,58	14,07	13,73
11/10/2023	183.698	-0,36%	14,00	13,925	14,23	13,94
10/10/2023	296.677	-0,21%	14,07	13,95	14,38	13,99
09/10/2023	192.153	-1,48%	14,29	13,88	14,17	14,02