Crocs Inc (CROX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	795.467	1,01%	119,80	119,0748	121,5999	121,09
26/02/2024	744.620	1,33%	118,75	118,045	120,43	119,88
23/02/2024	634.363	0,87%	116,65	117,18	119,44	118,31
22/02/2024	859.279	1,36%	116,65	116,105	118,53	117,29
21/02/2024	596.411	0,11%	113,89	113,32	116,22	115,72
20/02/2024	1.025.250	-2,85%	117,08	113,71	117,085	115,59
19/02/2024	602.477	0,00%	120,58	117,97	121,00	118,98
16/02/2024	602.477	9,79%	120,58	117,97	121,00	118,98
15/02/2024	3.246.925	12,24%	116,66	112,3213	122,69	121,63
14/02/2024	1.322.321	1,34%	108,99	106,02	109,24	108,37
13/02/2024	880.638	-2,85%	105,39	104,6352	108,49	106,94
12/02/2024	1.048.610	2,36%	108,14	108,00	112,41	110,08
09/02/2024	907.393	3,10%	105,10	104,62	107,77	107,54
08/02/2024	847.684	4,34%	100,97	99,36	104,36	104,31
07/02/2024	754.833	0,98%	99,82	97,86	100,50	99,97
06/02/2024	734.561	2,90%	97,53	94,60	99,60	99,00
05/02/2024	683.111	-2,01%	97,53	95,26	97,71	96,21
02/02/2024	1.119.592	-2,61%	103,04	96,91	99,75	98,18
01/02/2024	1.131.952	-0,66%	103,04	98,89	103,16	100,81
31/01/2024	800.079	-2,32%	103,00	101,41	104,61	101,53
30/01/2024	709.535	-0,44%	104,01	103,26	104,43	103,94
29/01/2024	1.362.161	1,40%	102,45	103,07	104,81	104,40
26/01/2024	1.097.764	2,29%	102,45	101,74	103,915	102,96
25/01/2024	883.101	0,40%	100,90	99,28	101,4762	100,60
24/01/2024	861.954	-1,76%	102,69	99,60	102,69	100,20
23/01/2024	938.536	-0,10%	102,71	100,16	103,44	101,99
22/01/2024	916.640	0,73%	102,73	100,90	102,97	102,09
19/01/2024	602.665	0,85%	100,10	99,06	102,04	101,35
18/01/2024	758.263	1,04%	100,10	98,57	100,9045	100,50
17/01/2024	783.721	-1,25%	99,20	98,014	99,93	99,47
16/01/2024	1.198.043	-2,57%	105,20	99,60	102,7335	100,73
15/01/2024	1.016.934	-1,44%	105,20	103,09	105,8317	103,39
12/01/2024	1.016.934	-1,44%	105,20	103,09	105,8317	103,39
11/01/2024	1.195.715	-0,25%	105,20	103,3401	106,79	104,90
10/01/2024	1.541.689	5,03%	101,19	100,604	106,00	105,16
09/01/2024	2.038.310	-3,76%	103,35	100,11	104,14	100,12
08/01/2024	5.121.997	20,64%	98,50	96,02	104,85	104,30
05/01/2024	1.899.030	-4,38%	89,00	85,71	89,475	85,85
04/01/2024	1.562.743	1,23%	88,19	88,10	91,195	89,78
03/01/2024	1.591.549	-5,42%	92,70	88,43	92,02	88,69
02/01/2024	1.182.616	0,39%	92,70	92,19	95,68	93,77
29/12/2023	900.322	-1,95%	95,00	92,89	95,9274	93,41
28/12/2023	741.496	0,80%	94,36	93,98	95,29	95,27
27/12/2023	1.130.617	-2,27%	96,70	94,20	96,96	94,51
26/12/2023	871.019	-0,40%	98,50	96,605	98,67	97,79
22/12/2023	1.514.948	-4,06%	99,69	97,09	99,75	98,18
21/12/2023	658.305	1,44%	104,46	101,55	103,905	102,33
20/12/2023	880.150	-4,16%	104,46	100,83	106,50	100,88
19/12/2023	1.008.685	1,57%	104,46	104,09	106,60	105,26
18/12/2023	837.031	-3,25%	107,93	103,47	108,93	103,63
15/12/2023	1.043.809	-0,70%	107,93	107,06	108,93	107,11
14/12/2023	976.482	0,99%	108,94	107,81	110,90	107,86
13/12/2023	714.473	1,79%	104,54	102,79	107,22	106,80
12/12/2023	621.146	0,31%	106,05	103,795	106,05	104,92
11/12/2023	393.579	0,83%	103,26	103,26	105,47	104,60
08/12/2023	635.360	-0,36%	103,40	103,132	105,95	103,74
07/12/2023	659.225	0,42%	103,15	102,92	104,29	104,11
06/12/2023	762.129	1,44%	103,06	102,71	105,485	103,67
05/12/2023	1.093.656	-2,72%	104,32	101,67	104,56	102,20
04/12/2023	948.132	-1,41%	106,07	104,035	107,3799	105,06
01/12/2023	1.225.506	0,90%	104,99	102,95	106,72	106,56
30/11/2023	1.166.790	1,84%	102,32	101,86	106,03	105,61
29/11/2023	1.511.517	2,58%	102,32	102,18	106,12	103,70
28/11/2023	1.862.077	5,13%	99,20	97,06	101,48	101,09
27/11/2023	1.450.169	1,66%	93,73	93,47	98,71	96,16
24/11/2023	314.415	0,29%	93,73	93,395	94,86	93,97
23/11/2023	455.208	1,13%	93,64	92,65	94,55	93,65
22/11/2023	437.052	1,19%	93,64	92,65	94,55	93,70
21/11/2023	798.112	-2,08%	93,87	91,84	94,475	92,60
20/11/2023	1.170.772	3,72%	91,10	90,92	94,70	94,57
17/11/2023	813.679	3,83%	89,49	88,58	91,50	91,18
16/11/2023	731.562	-1,89%	86,69	86,745	88,97	87,82
15/11/2023	1.745.316	5,13%	86,69	86,69	91,61	89,51
14/11/2023	1.343.892	10,19%	79,50	79,445	85,19	85,14
13/11/2023	1.167.971	-3,04%	79,10	77,16	79,63	77,27
10/11/2023	887.932	0,57%	83,57	78,11	79,68	79,69
09/11/2023	1.041.695	-4,51%	84,40	79,19	84,65	79,24
08/11/2023	951.857	-1,68%	82,35	81,635	84,65	82,98
07/11/2023	712.394	2,68%	82,35	82,20	84,47	84,40
06/11/2023	1.080.667	-2,06%	84,28	81,025	84,4799	82,20
03/11/2023	1.434.987	1,38%	84,00	82,59	87,425	83,93
02/11/2023	4.121.977	-5,27%	89,32	74,01	82,85	82,80
01/11/2023	1.802.889	-2,14%	87,40	84,69	89,47	87,41
31/10/2023	964.182	2,10%	87,00	87,00	90,03	89,32
30/10/2023	929.468	1,75%	87,00	86,34	88,82	87,48
27/10/2023	442.951	0,36%	87,08	86,34	89,55	86,66
26/10/2023	980.909	-1,34%	87,16	85,714	88,68	86,35
25/10/2023	776.926	-1,84%	88,89	87,47	89,395	87,52
24/10/2023	1.089.632	5,08%	86,27	86,27	89,92	89,16
23/10/2023	758.229	-0,83%	85,28	84,275	86,31	84,85
20/10/2023	903.119	1,31%	85,30	85,06	88,00	85,56
19/10/2023	812.596	-1,00%	85,30	84,14	86,3071	84,45
18/10/2023	857.798	-2,21%	85,59	85,05	86,92	85,30
17/10/2023	1.173.097	1,75%	85,59	85,60	88,99	87,23
16/10/2023	1.062.530	3,63%	83,19	83,19	86,48	85,73
13/10/2023	866.734	-2,44%	84,78	82,25	84,78	82,73
12/10/2023	985.290	-2,06%	87,90	84,59	88,36	84,80
11/10/2023	830.311	-0,41%	86,80	85,22	87,89	86,58
10/10/2023	765.897	2,04%	83,69	85,49	88,06	86,94
09/10/2023	717.802	0,45%	83,69	82,61	85,62	85,20