Corsair Gaming Inc (CRSR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	164.732	0,57%	14,29	13,985	14,32	14,23
05-10-2023	206.177	-0,98%	14,09	14,12	14,36	14,15
04-10-2023	165.491	1,42%	14,09	14,04	14,36	14,29
03-10-2023	168.034	-1,33%	14,16	14,012	14,28	14,09
02-10-2023	252.522	-1,72%	14,50	14,155	14,64	14,28
29-09-2023	220.263	0,42%	14,59	14,46	14,73	14,53
28-09-2023	181.985	0,70%	14,42	14,28	14,60	14,47
27-09-2023	144.491	0,42%	14,42	14,23	14,61	14,37
26-09-2023	192.199	-2,12%	14,47	14,2799	14,50	14,31
25-09-2023	154.711	0,21%	14,45	14,18	14,7119	14,62
22-09-2023	126.821	-0,68%	14,75	14,515	14,87	14,59
21-09-2023	179.430	-1,54%	14,99	14,53	14,79	14,69
20-09-2023	201.373	0,13%	14,99	14,82	15,19	14,92
19-09-2023	200.571	-0,13%	15,14	14,71	14,99	14,90
18-09-2023	180.175	-1,84%	15,14	14,79	15,14	14,92
15-09-2023	574.528	0,60%	15,03	14,90	15,21	15,20
14-09-2023	189.537	0,53%	15,30	14,945	15,1918	15,11
13-09-2023	190.135	-1,70%	15,30	14,96	15,30	15,03
12-09-2023	112.890	-1,10%	15,37	15,25	15,56	15,29
11-09-2023	203.543	1,58%	15,42	15,28	15,54	15,46
08-09-2023	144.687	-1,11%	15,42	15,14	15,49	15,22
07-09-2023	183.411	-1,91%	15,45	15,06	15,758	15,39
06-09-2023	169.624	-0,44%	15,80	15,3931	15,758	15,69
05-09-2023	403.734	-1,25%	15,80	15,73	16,06	15,76
04-09-2023	213.701	1,53%	15,84	15,78	16,04	15,96
01-09-2023	213.701	1,53%	15,84	15,78	16,04	15,96
31-08-2023	338.822	3,35%	15,24	15,24	15,74	15,72
30-08-2023	266.637	1,06%	14,98	14,9354	15,32	15,21
29-08-2023	251.861	1,28%	14,76	14,56	15,10	15,05
28-08-2023	168.576	0,82%	14,77	14,76	14,935	14,83
25-08-2023	177.946	0,55%	14,60	14,58	14,86	14,71
24-08-2023	217.400	-2,21%	14,95	14,62	14,99	14,63
23-08-2023	176.280	0,27%	14,95	14,78	15,04	14,96
22-08-2023	165.724	-0,53%	15,10	14,85	15,12	14,92
21-08-2023	179.116	0,00%	15,10	14,97	15,155	15,00
18-08-2023	241.064	1,01%	15,10	14,68	15,0699	15,00
17-08-2023	231.559	-1,53%	15,30	14,785	15,13	14,85
16-08-2023	270.129	-2,14%	15,30	15,05	15,34	15,08
15-08-2023	242.655	-2,22%	15,61	15,3017	15,70	15,41
14-08-2023	264.610	-2,35%	16,04	15,70	16,0505	15,76
11-08-2023	200.558	0,37%	16,09	15,941	16,19	16,14
10-08-2023	253.001	-1,71%	16,41	15,98	16,54	16,08
09-08-2023	281.037	-0,73%	16,46	16,22	16,47	16,36
08-08-2023	380.076	1,60%	16,00	15,8001	16,54	16,48
07-08-2023	465.789	-1,64%	16,65	16,08	16,65	16,22
04-08-2023	852.594	-9,79%	17,53	15,66	17,61	16,49
03-08-2023	368.566	-0,22%	18,43	17,95	18,45	18,28
02-08-2023	275.134	-1,72%	18,43	18,07	18,45	18,32
01-08-2023	296.634	0,87%	18,43	18,22	18,825	18,64
31-07-2023	469.109	5,96%	18,04	17,95	18,64	18,48
28-07-2023	159.487	1,10%	17,39	17,355	17,58	17,44
27-07-2023	214.648	-0,63%	17,60	17,09	17,60	17,25
26-07-2023	237.214	0,64%	17,18	17,16	17,45	17,36
25-07-2023	224.842	1,80%	16,78	17,04	17,29	17,25
24-07-2023	208.052	1,29%	16,78	16,63	16,96	16,945
21-07-2023	254.448	0,72%	16,70	16,6118	16,885	16,73
20-07-2023	325.405	-4,21%	17,17	16,49	17,24	16,61
19-07-2023	220.721	-0,35%	17,44	17,22	17,50	17,34
18-07-2023	242.985	-0,57%	17,44	17,18	17,51	17,40
17-07-2023	220.754	-1,41%	17,62	17,39	17,62	17,50
14-07-2023	166.696	-2,37%	18,14	17,65	18,14	17,75
13-07-2023	226.537	1,51%	17,98	17,9001	18,40	18,18
12-07-2023	158.897	2,17%	17,80	17,725	17,995	17,91
11-07-2023	239.202	-0,12%	17,50	17,32	17,53	17,37
10-07-2023	205.690	0,12%	17,30	17,231	17,675	17,39
07-07-2023	195.033	-0,34%	17,45	17,36	17,705	17,37
06-07-2023	164.375	-0,85%	17,37	17,25	17,43	17,43
05-07-2023	263.823	-1,73%	17,74	17,3712	17,7415	17,58
04-07-2023	153.840	0,34%	17,57	17,57	17,89	17,80
03-07-2023	153.632	0,45%	17,57	17,57	17,89	17,82
30-06-2023	219.174	1,14%	17,77	17,62	17,84	17,74
29-06-2023	184.650	1,86%	17,22	17,22	17,70	17,54
28-06-2023	247.856	-0,17%	17,12	17,10	17,42	17,22
27-06-2023	202.340	2,01%	17,26	16,81	17,37	17,25
26-06-2023	299.045	-1,69%	17,26	16,84	17,5825	16,91
23-06-2023	696.293	0,12%	16,91	16,77	17,23	17,20
22-06-2023	329.304	-0,46%	17,18	16,8704	17,26	17,18
21-06-2023	358.059	-2,38%	17,50	17,10	17,57	17,26
20-06-2023	474.157	-0,34%	17,60	17,39	17,75	17,68
19-06-2023	556.267	-4,26%	18,36	17,6704	18,62	17,74
16-06-2023	556.267	-4,26%	18,36	17,6704	18,62	17,74
15-06-2023	300.147	-0,27%	18,36	18,11	18,62	18,53
14-06-2023	224.144	-0,32%	18,57	18,34	18,76	18,58
13-06-2023	254.113	-0,48%	18,75	18,46	18,90	18,64
12-06-2023	308.787	2,19%	18,86	18,60	19,07	19,16
09-06-2023	253.062	1,08%	18,60	18,45	18,75	18,75
08-06-2023	332.189	-3,54%	19,20	18,43	19,18	18,55
07-06-2023	444.021	-2,29%	19,44	19,21	19,79	19,23
06-06-2023	224.828	0,87%	19,43	19,38	19,8839	19,68
05-06-2023	279.266	-1,86%	19,61	19,16	19,61	19,51
02-06-2023	263.768	1,02%	19,90	19,56	20,10	19,88
01-06-2023	228.771	-0,20%	19,67	19,305	19,81	19,68
31-05-2023	384.940	-0,53%	20,15	19,79	20,72	19,72
30-05-2023	384.940	-0,53%	20,15	19,79	20,72	19,83
29-05-2023	343.952	2,97%	19,39	19,39	20,09	19,935
26-05-2023	343.952	2,97%	19,39	19,39	20,09	19,935
25-05-2023	289.329	0,78%	19,40	19,0772	19,50	19,36
24-05-2023	297.535	-2,24%	19,55	19,002	19,55	19,21
23-05-2023	370.190	-1,36%	19,75	19,65	20,16	19,65
22-05-2023	433.228	1,74%	19,51	19,30	20,09	19,92