Crocs Inc (CROX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	95.109	-1,09%	133,49	133,77	137,16	134,62
16/07/2024	528.402	0,18%	136,12	133,61	137,20	136,10
15/07/2024	500.190	-2,44%	139,22	135,66	139,22	135,85
12/07/2024	550.127	-2,55%	141,55	138,925	141,84	139,24
11/07/2024	506.465	1,96%	142,16	141,22	143,75	142,89
10/07/2024	461.786	-2,17%	144,45	137,65	144,45	140,14
09/07/2024	323.940	-0,88%	144,50	142,80	145,31	143,25
08/07/2024	569.809	0,68%	145,00	143,05	145,45	144,52
05/07/2024	485.561	-2,95%	147,81	142,86	148,615	143,54
04/07/2024	193.129	0,00%	146,18	146,18	150,06	147,90
03/07/2024	193.129	1,66%	146,18	146,18	150,06	147,90
02/07/2024	368.024	-1,53%	146,53	143,27	146,95	145,49
01/07/2024	425.689	1,24%	147,57	146,84	150,00	147,75
28/06/2024	965.599	-1,56%	144,89	142,81	148,50	145,94
27/06/2024	421.134	-0,26%	147,90	146,43	148,735	148,25
26/06/2024	339.606	-1,65%	151,94	148,19	154,70	148,64
25/06/2024	290.430	-0,95%	153,41	150,67	153,58	151,14
24/06/2024	515.515	-1,39%	153,32	151,55	154,81	152,59
21/06/2024	1.052.561	-1,97%	155,93	153,15	156,02	154,74
20/06/2024	571.228	-0,99%	160,00	156,81	165,22	157,85
19/06/2024	405.672	0,00%	159,49	156,36	160,00	159,42
18/06/2024	405.672	1,55%	159,49	156,36	160,00	159,42
17/06/2024	585.071	1,72%	156,64	154,65	161,045	159,68
14/06/2024	711.769	-1,05%	156,96	154,78	159,1608	156,98
13/06/2024	907.300	0,76%	156,96	155,5285	159,75	158,65
12/06/2024	764.607	1,89%	158,00	155,54	158,80	157,45
11/06/2024	701.034	0,29%	153,01	150,09	154,65	154,53
10/06/2024	1.005.731	4,82%	145,78	140,50	155,01	154,08
07/06/2024	629.705	-0,95%	148,96	146,66	150,82	147,00
06/06/2024	946.880	0,27%	148,96	146,66	149,42	148,41
05/06/2024	557.117	-0,48%	148,96	147,61	149,645	148,01
04/06/2024	720.681	-3,39%	152,48	148,6201	154,7353	148,72
03/06/2024	680.314	-1,10%	157,01	153,075	158,11	153,93
31/05/2024	724.283	-0,21%	156,34	152,18	158,00	155,64
30/05/2024	595.533	1,54%	154,05	153,65	157,56	155,97
29/05/2024	746.441	-0,84%	144,73	151,57	154,90	153,61
28/05/2024	1.026.874	4,08%	144,73	150,7621	155,46	155,00
27/05/2024	526.069	0,00%	144,73	144,73	150,58	148,92
24/05/2024	526.069	5,21%	144,73	144,73	150,58	148,92
23/05/2024	756.126	0,76%	141,86	139,5001	144,60	142,62
22/05/2024	615.791	-1,99%	142,97	141,08	144,24	141,54
21/05/2024	708.231	3,66%	139,54	139,50	144,89	144,42
20/05/2024	433.233	-1,16%	141,09	139,01	141,8699	139,32
17/05/2024	493.764	-0,75%	144,80	140,20	142,67	140,95
16/05/2024	703.301	-1,88%	144,80	140,735	145,38	142,01
15/05/2024	725.638	-0,40%	146,83	144,06	148,08	144,73
14/05/2024	963.187	1,66%	144,77	144,77	147,36	145,31
13/05/2024	641.139	-0,23%	144,59	141,02	144,7799	142,94
10/05/2024	1.161.713	2,56%	140,72	139,1801	143,34	143,27
09/05/2024	1.022.266	3,16%	135,86	134,77	139,86	139,70
08/05/2024	747.077	-0,78%	135,27	133,15	137,27	135,42
07/05/2024	3.707.161	7,79%	133,12	132,10	142,71	136,49
06/05/2024	1.235.399	1,89%	125,90	125,5301	128,24	126,63
03/05/2024	997.690	-1,91%	129,59	123,08	129,59	124,28
02/05/2024	572.983	2,55%	124,25	123,62	126,6721	126,70
01/05/2024	702.714	-0,66%	124,25	121,5201	126,52	123,55
30/04/2024	532.494	-2,60%	126,02	124,31	127,56	124,37
29/04/2024	531.634	1,83%	126,02	126,02	128,87	127,69
26/04/2024	614.040	1,53%	125,65	124,42	127,73	125,40
25/04/2024	509.933	-1,80%	125,65	120,33	123,98	123,51
24/04/2024	444.946	-0,52%	125,65	124,2501	127,3724	125,77
23/04/2024	864.959	0,84%	125,65	125,19	128,43	126,43
22/04/2024	905.489	4,02%	121,82	121,32	127,47	125,38
19/04/2024	583.399	-0,45%	120,23	119,83	122,63	120,54
18/04/2024	492.312	1,47%	129,76	119,72	124,09	121,08
17/04/2024	660.275	-1,12%	129,76	118,64	122,90	119,33
16/04/2024	1.124.354	-2,17%	129,76	119,91	124,67	120,68
15/04/2024	721.257	-1,74%	129,76	123,02	128,34	123,36
12/04/2024	613.020	-2,99%	129,76	124,859	128,77	125,54
11/04/2024	513.842	0,87%	129,76	128,15	130,43	129,41
10/04/2024	663.711	0,06%	125,22	124,28	129,5699	128,29
09/04/2024	1.372.691	-3,40%	131,79	125,60	131,895	128,22
08/04/2024	655.089	-1,01%	134,52	132,44	135,30	132,73
05/04/2024	560.187	-0,22%	134,52	133,6325	135,75	134,09
04/04/2024	930.713	-3,16%	140,97	133,225	141,02	134,38
03/04/2024	852.332	-2,05%	141,69	138,06	142,22	138,76
02/04/2024	795.650	-2,81%	142,90	138,73	142,685	141,66
01/04/2024	760.129	1,36%	142,90	143,885	146,79	145,75
28/03/2024	598.620	0,55%	142,90	142,15	144,80	143,80
27/03/2024	698.655	2,12%	142,14	139,5402	143,275	143,02
26/03/2024	702.990	-0,85%	142,14	139,92	142,01	140,05
25/03/2024	770.962	-0,26%	139,54	140,89	143,92	141,25
22/03/2024	768.961	0,44%	139,54	138,62	141,91	141,62
21/03/2024	828.180	0,72%	140,00	138,39	141,19	141,00
20/03/2024	1.662.542	6,29%	133,04	132,76	140,04	139,99
19/03/2024	684.394	1,35%	128,59	128,14	132,185	131,71
18/03/2024	725.057	1,40%	128,01	126,37	131,23	129,96
15/03/2024	968.462	1,73%	129,72	126,09	129,05	128,17
14/03/2024	631.979	-2,58%	129,72	125,08	130,04	125,99
13/03/2024	919.166	2,72%	125,53	125,53	129,4999	129,00
12/03/2024	799.697	-0,87%	126,40	124,03	128,05	125,60
11/03/2024	869.567	1,33%	124,19	124,85	127,00	126,70
08/03/2024	709.135	0,84%	124,19	123,86	126,58	125,04
07/03/2024	724.509	3,00%	123,50	120,24	124,795	124,00
06/03/2024	419.047	-1,34%	123,50	120,35	123,8018	120,39
05/03/2024	751.526	-2,06%	123,14	121,43	124,73	122,02
04/03/2024	717.568	-0,18%	124,70	123,21	126,04	124,59
01/03/2024	706.731	2,09%	124,70	122,09	126,03	124,81
29/02/2024	1.029.490	-0,82%	124,70	121,87	125,50	122,25
28/02/2024	641.109	1,79%	120,17	119,8632	124,41	123,26