Corsair Gaming Inc (CRSR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	378.459	-0,41%	19,78	19,43	19,89	19,58
18/05/2023	748.524	0,98%	19,50	19,28	20,17	19,66
17/05/2023	528.514	3,84%	18,73	18,725	19,6273	19,47
16/05/2023	292.488	-0,21%	18,64	18,64	19,0995	18,75
15/05/2023	294.883	-0,42%	18,91	18,61	19,05	18,79
12/05/2023	391.864	-0,89%	19,18	18,495	19,5899	18,87
11/05/2023	1.068.115	8,80%	17,87	17,47	19,81	19,04
10/05/2023	331.136	-0,34%	17,79	17,19	17,85	17,50
09/05/2023	226.686	-1,13%	17,58	17,45	17,72	17,56
08/05/2023	193.220	-0,45%	17,81	17,64	17,89	17,76
05/05/2023	402.555	3,54%	17,43	17,43	17,9882	17,84
04/05/2023	160.991	0,00%	17,23	17,09	17,425	17,23
03/05/2023	164.858	-0,23%	17,27	17,17	17,53	17,23
02/05/2023	162.459	-1,15%	17,40	17,10	17,40	17,27
01/05/2023	174.602	-3,44%	17,40	17,35	17,81	16,82
28/04/2023	203.053	0,35%	17,38	17,15	17,56	17,42
27/04/2023	161.912	2,72%	17,00	16,975	17,42	17,36
26/04/2023	229.293	-1,29%	17,09	16,83	17,27	16,90
25/04/2023	227.009	-3,22%	17,51	17,0919	17,555	17,12
24/04/2023	211.056	0,45%	17,54	17,49	17,74	17,69
21/04/2023	179.814	0,11%	17,51	17,211	17,65	17,61
20/04/2023	169.711	0,46%	17,29	17,135	17,71	17,59
19/04/2023	163.358	-1,24%	17,51	17,41	17,60	17,51
18/04/2023	167.109	0,06%	17,84	17,57	17,91	17,73
17/04/2023	147.467	0,68%	17,55	17,4117	17,85	17,72
14/04/2023	166.206	-0,96%	17,77	17,48	17,96	17,60
13/04/2023	155.586	1,02%	17,70	17,535	17,84	17,77
12/04/2023	136.017	-1,40%	18,01	17,53	18,23	17,59
11/04/2023	153.463	0,34%	17,82	17,68	18,025	17,84
10/04/2023	187.055	0,62%	17,52	17,37	17,889	17,78
06/04/2023	160.992	1,26%	17,30	17,117	17,70	17,67
05/04/2023	286.585	-4,28%	18,09	17,215	18,09	17,45
04/04/2023	250.144	-0,98%	18,41	17,981	18,535	18,23
03/04/2023	204.138	0,33%	18,23	17,9465	18,445	18,41
31/03/2023	378.217	2,80%	17,92	17,83	18,41	18,35
30/03/2023	175.789	1,59%	17,80	17,69	17,885	17,85
29/03/2023	211.908	3,54%	17,20	17,09	17,62	17,57
28/03/2023	207.999	1,01%	16,77	16,63	17,045	16,97
27/03/2023	197.310	-0,71%	17,02	16,74	17,11	16,80
24/03/2023	233.036	0,00%	16,71	16,50	17,02	16,92
23/03/2023	218.106	-2,03%	16,91	16,66	17,3505	16,45
22/03/2023	244.570	-0,24%	16,94	16,79	17,35	16,79
21/03/2023	232.643	1,82%	16,76	16,5991	16,93	16,83
20/03/2023	222.362	0,92%	16,36	16,06	16,55	16,53
17/03/2023	605.415	-1,09%	16,41	16,05	16,51	16,38
16/03/2023	255.758	2,16%	16,03	16,0104	16,67	16,56
15/03/2023	240.946	0,43%	15,74	15,70	16,22	16,21
14/03/2023	349.544	1,13%	16,38	15,94	16,65	16,14
13/03/2023	315.811	-2,21%	15,91	15,64	16,30	15,96
10/03/2023	511.807	-0,73%	16,34	15,68	16,40	16,32
09/03/2023	212.662	-2,55%	16,87	16,37	17,05	16,44
08/03/2023	171.288	1,32%	16,67	16,49	16,87	16,87
07/03/2023	194.303	-1,71%	17,03	16,62	17,06	16,65
06/03/2023	266.697	-2,87%	17,49	16,82	17,80	16,94
03/03/2023	215.548	0,98%	17,45	17,372	17,605	17,56
02/03/2023	194.756	0,17%	17,16	16,99	17,46	17,39
01/03/2023	222.890	-0,80%	17,33	16,97	17,47	17,36
28/02/2023	297.938	1,33%	17,23	17,165	17,73	17,50
27/02/2023	232.985	0,47%	17,40	17,16	17,46	17,27
24/02/2023	247.317	-2,33%	17,18	17,00	17,31	17,19
23/02/2023	311.715	1,27%	17,61	17,15	17,69	17,60
22/02/2023	392.667	0,17%	17,13	17,13	17,45	17,38
21/02/2023	388.789	-4,93%	17,79	17,11	17,89	17,35
20/02/2023	323.254	0,11%	18,11	17,805	18,265	18,25
17/02/2023	323.254	0,11%	18,11	17,805	18,265	18,25
16/02/2023	443.556	-2,04%	18,31	18,04	18,76	18,23
15/02/2023	554.227	3,68%	17,79	17,79	18,66	18,61
14/02/2023	492.141	1,36%	17,47	17,353	18,10	17,95
13/02/2023	618.301	4,73%	16,87	16,71	17,925	17,71
10/02/2023	1.111.217	11,84%	16,75	15,70	17,63	16,91
09/02/2023	563.487	-2,52%	15,72	14,795	15,7607	15,12
08/02/2023	247.540	-2,45%	15,83	15,43	15,87	15,51
07/02/2023	328.598	2,05%	15,50	15,29	15,97	15,90
06/02/2023	403.174	-3,35%	15,38	15,345	15,868	15,58
03/02/2023	471.354	-3,76%	15,97	15,97	16,51	15,88
02/02/2023	649.169	2,17%	16,48	16,39	17,16	16,50
01/02/2023	338.498	2,67%	15,71	15,33	16,18	16,15
31/01/2023	289.781	1,29%	15,57	15,5001	15,835	15,73
30/01/2023	151.901	-1,58%	15,55	15,40	15,74	15,53
27/01/2023	250.624	-0,13%	15,68	15,67	16,03	15,78
26/01/2023	253.985	1,67%	15,54	15,395	15,81	15,80
25/01/2023	279.462	2,64%	14,89	14,70	15,61	15,54
24/01/2023	209.774	-0,46%	15,02	14,79	15,16	15,14
23/01/2023	311.822	5,55%	14,44	14,30	15,275	15,21
20/01/2023	289.732	0,28%	14,31	14,07	14,605	14,19
19/01/2023	259.963	-3,74%	14,54	14,13	14,595	14,15
18/01/2023	205.484	-0,27%	14,95	14,565	15,16	14,70
17/01/2023	207.883	-1,01%	14,83	14,5234	14,93	14,74
16/01/2023	224.406	2,06%	14,38	14,15	14,95	14,89
13/01/2023	224.406	2,06%	14,38	14,15	14,95	14,89
12/01/2023	468.311	-2,93%	14,80	13,84	14,805	14,59
11/01/2023	308.865	1,83%	14,86	14,73	15,29	15,03
10/01/2023	228.030	1,03%	14,54	14,31	14,77	14,76
09/01/2023	184.490	0,91%	14,52	14,40	14,80	14,46
06/01/2023	241.279	-1,93%	14,16	13,79	14,42	13,70
05/01/2023	205.697	-2,10%	14,15	13,79	14,16	13,97
04/01/2023	293.016	4,01%	13,87	13,76	14,50	14,27
03/01/2023	285.244	1,11%	13,71	13,39	14,13	13,72
02/01/2023	301.305	-3,92%	13,22	13,17	13,67	13,00
30/12/2022	301.305	-3,92%	13,22	13,17	13,67	13,00