Corsair Gaming Inc (CRSR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	371.463	3,76%	13,28	13,19	13,725	13,53
28/12/2022	384.106	-2,69%	13,28	12,96	13,37	13,04
27/12/2022	390.498	-2,48%	13,68	13,30	13,80	13,40
23/12/2022	88.011	-2,14%	13,99	13,595	14,02	13,69
22/12/2022	422.936	-1,06%	13,93	13,44	14,01	13,99
21/12/2022	272.190	0,07%	14,30	14,083	14,46	14,14
20/12/2022	514.689	-1,19%	14,20	14,10	15,14	14,13
19/12/2022	510.836	-3,96%	14,90	14,145	14,92	14,30
16/12/2022	648.050	-1,98%	14,97	14,60	15,31	14,89
15/12/2022	344.603	-3,06%	15,37	15,12	15,49	15,19
14/12/2022	390.565	-0,32%	15,72	15,445	16,10	15,67
13/12/2022	338.168	2,21%	16,23	15,68	16,49	15,72
12/12/2022	226.597	2,53%	14,99	14,78	15,44	15,38
09/12/2022	341.264	-5,78%	15,81	14,97	15,81	15,00
08/12/2022	279.318	2,51%	15,66	15,29	15,985	15,92
07/12/2022	374.920	-4,31%	15,90	15,34	16,29	15,53
06/12/2022	1.020.722	-4,14%	16,94	16,11	16,94	16,23
05/12/2022	1.086.905	-3,26%	16,76	16,76	17,43	16,93
02/12/2022	961.321	1,22%	16,76	16,70	17,70	17,50
01/12/2022	774.650	2,49%	16,49	16,71	17,40	17,29
30/11/2022	847.368	5,31%	16,49	16,00	16,92	16,87
29/11/2022	1.024.786	-0,87%	16,49	15,98	16,508	16,02
28/11/2022	1.228.034	-3,63%	16,49	16,11	16,60	16,19
25/11/2022	332.277	-1,19%	16,74	16,60	16,96	16,65
24/11/2022	908.441	2,37%	16,07	16,46	16,9686	16,85
23/11/2022	908.441	2,37%	16,07	16,46	16,9686	16,85
22/11/2022	855.756	0,67%	16,07	16,00	16,495	16,46
21/11/2022	1.010.739	-4,11%	16,07	16,05	16,71	16,35
18/11/2022	1.331.055	1,07%	16,07	16,81	17,34	17,05
17/11/2022	1.660.903	2,62%	16,07	15,995	16,86	16,87
16/11/2022	1.840.191	-0,54%	16,61	16,02	16,53	16,44
15/11/2022	7.246.650	-9,38%	16,61	16,26	17,44	16,5201
14/11/2022	342.130	0,44%	17,89	17,54	18,61	18,23
11/11/2022	466.780	3,95%	16,36	17,37	18,19	18,15
10/11/2022	470.581	10,23%	16,36	16,78	17,6488	17,46
09/11/2022	381.374	-4,84%	16,36	15,71	16,60	15,91
08/11/2022	569.508	1,33%	15,03	15,80	16,94	16,72
07/11/2022	695.213	10,00%	15,03	14,81	16,72	16,50
04/11/2022	909.749	18,65%	14,04	13,37	15,42	14,985
03/11/2022	409.476	-0,32%	14,04	12,19	13,02	12,63
02/11/2022	302.772	-6,08%	14,04	12,51	13,50	12,67
01/11/2022	218.154	-2,25%	14,04	13,41	14,1115	13,49
31/10/2022	185.139	0,51%	13,56	13,41	14,12	13,80
28/10/2022	213.188	3,39%	13,52	13,03	13,89	13,72
27/10/2022	222.270	-1,41%	13,52	13,04	13,71	13,27
26/10/2022	273.610	1,28%	12,50	13,09	13,79	13,46
25/10/2022	324.450	6,83%	12,50	12,41	13,44	13,29
24/10/2022	365.938	0,32%	11,79	11,99	12,49	12,44
21/10/2022	252.134	5,62%	11,79	11,45	12,44	12,41
20/10/2022	152.409	0,51%	11,71	11,63	12,18	11,75
19/10/2022	329.333	-3,87%	11,98	11,50	12,005	11,69
18/10/2022	180.382	1,17%	11,82	12,01	12,68	12,15
17/10/2022	263.059	4,89%	11,82	11,89	12,49	12,01
14/10/2022	277.858	-5,28%	12,30	11,43	12,39	11,48
13/10/2022	392.398	2,63%	11,34	10,96	12,33	12,12
12/10/2022	228.347	0,21%	11,79	11,40	11,97	11,81
11/10/2022	245.919	0,04%	11,60	11,47	12,27	11,785
10/10/2022	251.001	-3,21%	11,96	11,53	12,26	11,78
07/10/2022	254.997	-5,73%	12,03	12,00	12,64	12,17
06/10/2022	134.376	-1,07%	13,40	12,71	13,40	12,91
05/10/2022	304.359	2,35%	11,81	11,81	13,10	13,05
04/10/2022	310.467	7,23%	12,30	12,12	12,85	12,75
03/10/2022	345.505	4,76%	11,41	11,39	12,23	11,89
30/09/2022	198.854	-1,44%	12,19	11,33	12,09	11,62
29/09/2022	237.768	-6,06%	12,19	11,54	12,19	11,79
28/09/2022	313.730	3,98%	11,51	11,93	12,76	12,55
27/09/2022	304.524	7,19%	11,51	11,4301	12,07	12,07
26/09/2022	372.971	-5,62%	12,25	11,26	12,30	11,26
23/09/2022	433.648	-3,87%	12,25	11,50	12,265	11,93
22/09/2022	260.291	-2,82%	12,70	12,36	12,75	12,41
21/09/2022	387.449	-0,47%	12,79	12,70	13,31	12,77
20/09/2022	255.501	-4,11%	13,23	12,79	13,23	12,83
19/09/2022	313.722	-3,53%	13,60	13,18	13,73	13,38
16/09/2022	424.883	-0,22%	13,61	13,475	13,94	13,87
15/09/2022	225.917	-0,86%	13,86	13,80	14,27	13,90
14/09/2022	280.521	-1,82%	14,28	13,901	14,285	14,02
13/09/2022	480.148	-5,62%	14,43	14,015	14,81	14,28
12/09/2022	213.080	1,68%	14,82	14,91	15,25	15,13
09/09/2022	247.492	2,48%	14,82	14,70	15,03	14,85
08/09/2022	285.418	2,19%	13,98	13,765	14,50	14,50
07/09/2022	210.389	0,73%	13,66	13,61	14,24	13,76
06/09/2022	425.308	-2,91%	14,12	13,42	14,06	13,66
05/09/2022	254.961	-2,73%	14,88	13,925	14,7425	14,28
02/09/2022	254.961	-2,73%	14,88	13,925	14,7425	14,28
01/09/2022	326.635	-4,61%	15,14	13,96	15,17	14,68
31/08/2022	199.029	0,59%	15,30	15,14	15,48	15,39
30/08/2022	211.353	-0,97%	15,52	15,145	15,6296	15,30
29/08/2022	227.704	-2,46%	15,49	15,42	15,93	15,45
26/08/2022	529.303	-7,31%	17,05	15,725	17,05	15,84
25/08/2022	482.760	6,81%	15,54	16,24	17,09	17,09
24/08/2022	131.285	2,79%	15,54	15,5204	16,23	16,015
23/08/2022	151.447	0,39%	15,55	15,351	15,82	15,58
22/08/2022	347.301	-2,45%	16,19	15,29	15,77	15,52
19/08/2022	266.125	-4,44%	16,19	15,70	16,33	15,91
18/08/2022	199.740	-1,30%	16,70	16,40	16,77	16,65
17/08/2022	317.803	-4,69%	17,42	16,67	17,42	16,87
16/08/2022	354.201	2,19%	17,21	16,90	18,04	17,70
15/08/2022	343.136	-0,86%	17,37	17,01	17,57	17,32
12/08/2022	276.932	3,56%	16,91	16,72	17,53	17,47
11/08/2022	315.009	-1,63%	17,29	16,81	17,72	16,87