BiG | O banco que entende os seus valores.

Crocs Inc (CROX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	781.862	-2,61%	85,78	83,52	86,59	84,49
04/02/2026	808.581	0,50%	87,4885	84,95	88,4689	86,75
03/02/2026	714.073	-0,65%	86,45	85,38	88,50	86,32
02/02/2026	794.067	3,53%	83,83	83,06	87,58	86,88
30/01/2026	733.520	1,71%	82,28	82,28	85,49	83,92
29/01/2026	649.236	-0,43%	83,10	82,09	83,835	82,51
28/01/2026	605.224	-1,52%	84,15	82,26	84,5785	82,87
27/01/2026	564.028	0,20%	83,54	83,2612	85,11	84,15
26/01/2026	537.528	-2,12%	85,29	83,11	85,389	83,98
23/01/2026	502.552	-0,56%	85,51	85,26	86,85	85,83
22/01/2026	803.871	1,22%	84,10	83,42	87,00	86,31
21/01/2026	503.000	3,65%	82,30	82,30	85,71	85,27
20/01/2026	464.578	-0,96%	81,79	81,00	83,4044	82,27
16/01/2026	392.485	0,07%	82,82	81,71	84,24	83,07
15/01/2026	563.647	-0,63%	83,49	82,6101	84,59	83,01
14/01/2026	755.067	-2,14%	85,09	82,865	87,0096	83,54
13/01/2026	479.374	-1,98%	87,41	84,74	87,48	85,37
12/01/2026	600.326	1,19%	85,65	84,235	88,04	87,09
09/01/2026	799.571	-0,58%	87,00	83,95	87,89	86,07
08/01/2026	920.827	1,25%	85,5732	84,82	87,2699	86,57
07/01/2026	1.043.086	-4,02%	87,70	84,28	87,70	85,50
06/01/2026	832.951	4,11%	85,92	84,33	89,57	89,08
05/01/2026	846.281	-1,60%	85,7765	85,13	89,21	85,56
02/01/2026	581.557	1,67%	86,039	85,70	87,40	86,95
31/12/2025	573.664	-1,34%	86,50	84,85	86,85	85,52
30/12/2025	1.003.855	0,86%	86,62	85,11	87,24	85,52
29/12/2025	1.391.473	-6,21%	91,63	84,78	91,67	85,94
26/12/2025	591.453	1,13%	90,31	90,30	91,99	91,63
24/12/2025	375.535	0,70%	89,9872	89,19	91,69	90,61
23/12/2025	617.321	1,22%	88,50	88,34	90,24	89,98
22/12/2025	663.611	-0,46%	89,80	87,12	89,88	88,90
19/12/2025	2.123.245	-0,17%	88,35	87,1001	89,50	89,31
18/12/2025	990.206	-0,32%	89,98	89,085	90,935	89,46
17/12/2025	654.506	-2,06%	91,50	89,40	91,97	89,75
16/12/2025	779.729	1,09%	90,23	89,24	92,115	91,65
15/12/2025	724.396	0,87%	89,50	88,39	91,3529	90,66
12/12/2025	907.520	0,63%	89,71	89,53	91,47	89,91
11/12/2025	848.950	2,51%	87,12	86,75	90,04	89,35
10/12/2025	924.337	1,68%	85,5651	84,21	87,67	87,16
09/12/2025	867.796	-0,57%	85,92	85,2925	87,4399	85,72
08/12/2025	1.145.301	-3,89%	89,71	84,55	90,00	86,21
05/12/2025	900.425	1,54%	88,30	88,03	90,77	89,70
04/12/2025	797.917	-1,24%	89,35	88,075	89,855	88,24
03/12/2025	1.370.706	4,81%	85,00	85,00	90,70	89,35
02/12/2025	665.522	-1,59%	86,88	85,01	86,9842	85,25
01/12/2025	827.507	1,95%	83,79	83,79	87,01	86,63
28/11/2025	571.054	-0,97%	85,58	83,0012	86,14	84,98
26/11/2025	648.112	2,88%	82,75	82,56	85,77	85,46
25/11/2025	928.921	3,41%	80,00	80,00	84,01	83,07
24/11/2025	947.724	-1,36%	81,25	78,6792	81,57	80,33
21/11/2025	826.394	3,69%	79,66	78,5724	81,76	81,44
20/11/2025	763.323	-0,92%	79,99	78,26	80,87	78,51
19/11/2025	794.704	2,06%	77,91	76,30	79,50	79,17
18/11/2025	821.889	0,57%	76,22	75,96	77,94	77,57
17/11/2025	1.583.600	5,14%	73,40	73,155	78,4299	77,15
14/11/2025	1.246.514	-1,07%	73,40	73,21	74,69	73,39
13/11/2025	1.105.950	-0,36%	74,1481	74,04	75,94	74,18
12/11/2025	1.091.228	-0,73%	76,18	74,245	76,72	74,45
11/11/2025	1.759.717	1,23%	74,33	74,27	76,72	75,00
10/11/2025	2.382.078	-6,04%	79,20	73,5159	80,11	74,09
07/11/2025	798.541	0,47%	78,35	77,3775	79,29	78,85
06/11/2025	1.038.538	-2,31%	80,05	77,53	80,9888	78,43
05/11/2025	1.220.211	2,03%	79,0899	77,67	81,665	80,23
04/11/2025	904.381	-3,04%	79,60	78,48	80,71	78,70
03/11/2025	1.172.346	-0,65%	81,0834	79,725	82,68	81,16
31/10/2025	1.400.011	-0,97%	82,27	78,63	82,95	81,69
30/10/2025	2.876.694	-2,55%	89,17	81,50	89,17	82,54
29/10/2025	1.824.076	-2,36%	86,70	84,145	88,40	84,69
28/10/2025	1.404.196	-0,63%	87,20	85,55	87,35	86,74
27/10/2025	1.603.585	5,40%	83,78	83,66	87,93	87,29
24/10/2025	890.723	-2,74%	84,42	82,565	84,86	82,82
23/10/2025	721.203	2,01%	83,4073	83,01	85,25	85,15
22/10/2025	736.200	-0,67%	83,69	82,59	83,92	83,47
21/10/2025	864.099	2,05%	82,65	82,65	84,99	84,03
20/10/2025	790.813	-0,80%	84,00	82,2825	84,00	82,34
17/10/2025	1.368.085	-0,18%	82,22	82,16	83,33	83,00
16/10/2025	902.522	0,39%	82,90	81,17	83,21	83,15
15/10/2025	1.032.920	-1,32%	84,88	82,255	84,88	82,845
14/10/2025	1.053.631	3,12%	80,21	79,80	84,39	83,98
13/10/2025	1.177.688	6,25%	78,1113	77,65	82,05	81,49
10/10/2025	1.104.608	-4,50%	80,70	76,615	80,9609	76,70
09/10/2025	1.181.101	-0,88%	81,10	79,72	81,3309	80,39
08/10/2025	1.054.799	2,89%	79,23	78,76	81,235	81,10
07/10/2025	1.300.053	-2,26%	79,73	78,50	80,75	78,82
06/10/2025	1.571.614	-5,01%	85,24	80,26	85,29	80,64
03/10/2025	1.225.695	-1,52%	86,25	84,85	86,82	84,89
02/10/2025	1.218.749	1,41%	84,71	84,2801	87,10	86,20
01/10/2025	935.408	1,74%	83,31	82,08	85,43	85,00
30/09/2025	1.096.141	-0,26%	83,05	82,11	84,27	83,55
29/09/2025	1.848.284	2,51%	82,17	79,63	84,03	83,76
26/09/2025	3.320.977	6,59%	76,85	76,54	81,97	81,73
25/09/2025	1.039.349	-0,97%	76,68	75,2801	77,245	76,65
24/09/2025	1.060.907	-0,88%	79,52	77,39	79,8971	77,49
23/09/2025	1.707.083	1,31%	77,40	77,33	80,12	78,15
22/09/2025	1.910.134	-3,98%	78,71	76,62	78,99	77,14
19/09/2025	1.160.663	-0,02%	80,59	80,10	81,785	80,32
18/09/2025	1.371.229	-0,22%	81,17	79,84	82,00	80,365
17/09/2025	1.716.276	1,84%	79,25	79,2426	82,34	80,54
16/09/2025	1.041.447	1,85%	77,62	76,38	79,195	78,99
15/09/2025	1.535.891	0,14%	78,01	75,74	78,1393	77,58