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 > >>
24/04/2026	427.359	-1,82%	104,0208	101,6506	104,99	102,32
23/04/2026	661.975	-1,02%	106,36	102,15	106,36	104,22
22/04/2026	581.703	-1,92%	108,27	104,58	108,58	105,29
21/04/2026	857.456	-3,45%	111,80	106,96	113,16	107,35
20/04/2026	915.118	5,03%	104,4455	104,4455	111,435	111,19
17/04/2026	795.829	3,54%	102,87	102,87	106,7092	105,87
16/04/2026	568.382	-0,22%	102,45	101,96	104,12	102,25
15/04/2026	738.168	1,30%	101,00	100,945	103,17	102,52
14/04/2026	991.681	0,98%	103,59	100,485	104,68	101,20
13/04/2026	1.269.048	0,27%	98,59	97,253	101,94	100,22
10/04/2026	893.542	-2,15%	101,79	99,71	103,78	99,76
09/04/2026	1.431.705	5,04%	96,62	96,62	102,83	101,95
08/04/2026	1.230.253	7,31%	93,03	93,03	97,88	97,08
07/04/2026	968.845	1,64%	88,0175	88,00	92,00	90,47
06/04/2026	1.203.887	6,40%	83,50	83,50	89,06	89,01
02/04/2026	604.725	0,12%	82,00	81,13	84,565	83,66
01/04/2026	648.444	0,65%	82,34	81,95	85,40	83,56
31/03/2026	623.620	3,85%	80,9556	80,375	84,17	83,02
30/03/2026	814.814	0,58%	78,7645	78,7645	81,89	80,00
27/03/2026	625.541	-0,47%	79,26	78,955	81,59	79,54
26/03/2026	734.316	-0,21%	79,35	78,925	82,90	79,94
25/03/2026	552.383	0,13%	80,54	79,29	81,90	80,09
24/03/2026	539.293	0,39%	79,12	78,59	80,64	79,99
23/03/2026	757.733	5,15%	77,00	77,00	80,15	79,69
20/03/2026	711.053	-2,00%	78,00	75,135	78,00	75,78
19/03/2026	1.062.337	-0,69%	77,00	75,88	78,1999	77,29
18/03/2026	699.447	-2,07%	78,95	77,44	80,30	77,83
17/03/2026	840.380	0,68%	79,03	79,03	81,03	79,43
16/03/2026	1.089.030	1,42%	78,80	77,82	79,68	78,98
13/03/2026	916.486	-2,11%	80,50	77,64	81,04	77,95
12/03/2026	695.854	-0,96%	80,75	79,52	81,26	79,63
11/03/2026	824.158	-3,03%	82,80	80,13	83,78	80,40
10/03/2026	904.230	-4,88%	87,00	82,91	87,00	82,91
09/03/2026	980.026	1,44%	84,33	83,86	87,57	87,16
06/03/2026	986.574	3,28%	81,58	81,58	86,145	86,00
05/03/2026	851.467	-0,31%	83,00	81,20	83,62	83,29
04/03/2026	883.157	-2,12%	86,01	82,8477	86,01	83,57
03/03/2026	907.606	-1,69%	84,50	83,09	86,68	85,38
02/03/2026	903.135	-4,26%	90,71	86,465	90,71	86,85
27/02/2026	626.710	-2,20%	91,55	89,79	92,985	90,71
26/02/2026	908.079	-1,35%	94,16	92,51	96,00	92,70
25/02/2026	986.248	-2,81%	96,05	92,3901	96,73	93,97
24/02/2026	994.776	0,04%	97,10	95,20	97,315	96,69
23/02/2026	1.334.525	-3,39%	99,10	96,304	100,88	96,65
20/02/2026	1.023.941	3,69%	95,51	95,51	101,0225	100,04
19/02/2026	789.060	-1,74%	99,00	95,48	99,00	96,48
18/02/2026	923.373	-1,73%	99,01	95,0001	99,1788	98,19
17/02/2026	1.337.746	3,14%	96,62	93,845	100,455	99,92
13/02/2026	1.556.206	-1,61%	98,82	93,0401	100,00	96,88
12/02/2026	3.148.424	19,01%	95,05	94,71	101,585	98,46
11/02/2026	1.341.102	-0,96%	83,52	82,65	85,98	82,73
10/02/2026	851.222	-0,73%	84,41	83,31	85,34	83,48
09/02/2026	784.842	0,70%	85,36	83,73	86,11	84,09
06/02/2026	408.995	1,54%	84,43	83,51	86,56	83,51
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