Crocs Inc (CROX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	661.141	0,65%	85,73	82,75	85,67	84,82
05/10/2023	768.911	-1,43%	85,73	84,00	86,57	84,27
04/10/2023	1.036.293	-0,52%	85,15	83,64	86,18	85,49
03/10/2023	965.135	-2,21%	88,23	84,50	87,42	85,94
02/10/2023	1.068.351	-0,40%	89,82	87,80	89,935	87,88
29/09/2023	1.304.726	2,75%	89,82	87,49	90,61	88,23
28/09/2023	871.390	1,55%	84,72	83,74	85,91	85,87
27/09/2023	816.618	0,84%	84,40	83,39	85,8399	84,56
26/09/2023	776.817	-2,84%	85,51	83,785	86,39	83,86
25/09/2023	649.045	-0,16%	85,53	85,01	86,79	86,31
22/09/2023	588.529	0,43%	87,24	85,45	87,5328	86,45
21/09/2023	787.231	-2,12%	86,77	86,01	87,4999	86,08
20/09/2023	645.553	-1,94%	90,07	87,92	90,6985	87,94
19/09/2023	1.159.870	2,35%	88,04	88,00	90,36	89,68
18/09/2023	1.085.628	-1,10%	87,85	86,63	88,98	87,02
15/09/2023	2.079.451	-3,01%	90,01	87,27	90,58	87,99
14/09/2023	843.732	2,78%	91,70	88,25	90,77	92,00
13/09/2023	1.433.173	-2,56%	92,27	87,12	91,9069	89,51
12/09/2023	615.435	-0,96%	92,27	91,75	93,48	91,86
11/09/2023	685.298	-0,66%	96,28	92,36	95,394	92,75
08/09/2023	660.187	-3,02%	96,28	93,26	96,465	93,37
07/09/2023	1.306.763	-0,08%	98,00	92,29	97,145	96,28
06/09/2023	875.153	-2,06%	98,00	96,31	98,91	96,36
05/09/2023	760.921	-1,47%	99,71	96,96	100,00	98,39
04/09/2023	735.069	2,59%	98,69	98,67	100,41	99,86
01/09/2023	735.069	2,59%	98,69	98,67	100,41	99,86
31/08/2023	617.991	0,52%	96,84	96,84	98,775	97,34
30/08/2023	679.589	-0,52%	96,40	95,64	98,305	96,84
29/08/2023	726.235	0,53%	96,40	95,6115	97,69	97,35
28/08/2023	852.987	1,34%	95,78	95,97	97,3454	96,84
25/08/2023	714.222	0,48%	95,78	93,94	96,76	95,56
24/08/2023	1.082.607	-4,14%	99,16	94,81	99,36	95,10
23/08/2023	1.288.917	0,71%	96,65	94,92	100,40	99,21
22/08/2023	1.140.668	0,44%	96,65	96,51	98,94	98,51
21/08/2023	1.422.015	3,46%	95,76	95,63	98,695	98,08
18/08/2023	1.312.347	2,52%	94,02	91,14	95,00	94,80
17/08/2023	1.665.678	0,79%	94,02	92,40	95,31	94,75
16/08/2023	1.813.598	-3,88%	97,79	93,87	98,44	94,01
15/08/2023	1.405.814	-1,43%	102,02	97,08	99,23	97,80
14/08/2023	1.333.045	-0,98%	102,10	98,28	102,02	99,60
11/08/2023	1.038.169	-2,34%	102,10	99,96	102,52	100,59
10/08/2023	928.148	0,05%	103,38	102,11	106,19	103,00
09/08/2023	759.189	-1,07%	102,39	101,73	104,375	102,95
08/08/2023	1.125.697	-0,40%	102,39	101,25	104,23	104,06
07/08/2023	912.188	-1,35%	106,16	103,30	106,70	104,48
04/08/2023	1.486.708	2,06%	105,13	104,4722	108,25	105,91
03/08/2023	1.185.275	-0,51%	104,80	103,355	105,76	103,77
02/08/2023	1.532.108	-2,52%	105,83	102,83	106,3655	104,30
01/08/2023	1.246.052	-1,25%	107,09	105,89	108,00	107,00
31/07/2023	2.106.496	0,19%	108,49	105,92	108,69	108,35
28/07/2023	2.816.400	5,08%	110,38	103,71	108,76	107,50
27/07/2023	6.570.254	-14,85%	110,38	101,011	111,1385	102,01
26/07/2023	1.497.137	-1,70%	121,00	118,39	122,5544	119,80
25/07/2023	1.013.107	-0,64%	122,58	121,69	124,69	121,87
24/07/2023	1.113.311	-0,12%	123,82	122,20	126,42	122,66
21/07/2023	635.428	0,80%	124,05	122,62	125,6312	122,81
20/07/2023	1.069.430	-3,38%	129,68	121,77	129,68	125,50
19/07/2023	766.219	2,00%	128,45	127,215	130,36	129,89
18/07/2023	894.714	0,19%	126,83	125,15	128,855	127,34
17/07/2023	786.785	2,47%	125,99	122,35	127,49	127,10
14/07/2023	936.102	-1,55%	125,99	123,52	126,73	124,04
13/07/2023	1.225.948	-0,34%	127,73	123,755	129,8775	125,99
12/07/2023	1.232.160	4,97%	118,00	122,20	126,67	126,42
11/07/2023	1.099.062	3,41%	118,00	117,17	121,42	121,37
10/07/2023	1.050.487	4,39%	112,76	112,76	117,74	117,37
07/07/2023	1.027.701	0,90%	111,43	110,97	113,57	112,43
06/07/2023	1.284.700	-2,48%	116,05	109,11	113,10	111,43
05/07/2023	867.573	-2,39%	116,05	114,16	116,37	114,26
04/07/2023	835.838	3,67%	113,24	113,24	117,34	116,57
03/07/2023	835.544	3,58%	113,24	113,24	117,34	116,47
30/06/2023	945.401	3,91%	109,00	107,7888	113,03	112,44
29/06/2023	800.084	3,05%	108,21	107,49	110,67	110,40
28/06/2023	1.108.008	0,05%	107,04	105,08	107,585	107,13
27/06/2023	1.019.808	2,19%	106,01	106,01	109,20	107,08
26/06/2023	1.018.632	-1,15%	106,69	104,71	110,35	104,79
23/06/2023	4.766.188	-0,98%	105,45	104,60	107,785	106,01
22/06/2023	872.603	-1,40%	108,22	106,56	109,4299	107,06
21/06/2023	1.216.345	2,48%	105,95	105,525	110,23	108,58
20/06/2023	1.661.243	-3,64%	109,19	104,14	109,34	105,95
19/06/2023	1.497.635	-4,47%	116,39	109,57	116,55	109,95
16/06/2023	1.497.635	-4,47%	116,39	109,57	116,55	109,95
15/06/2023	612.908	0,32%	113,17	112,50	115,72	115,09
14/06/2023	905.440	-0,07%	114,78	112,61	116,48	114,72
13/06/2023	981.458	-0,70%	116,55	114,39	117,83	114,80
12/06/2023	880.514	-0,50%	117,00	114,86	117,84	115,605
09/06/2023	714.581	-0,33%	117,49	115,97	119,98	116,19
08/06/2023	856.734	-3,73%	120,61	115,82	122,195	116,57
07/06/2023	1.781.470	4,42%	115,60	115,22	122,82	121,09
06/06/2023	1.124.121	5,75%	109,66	109,35	116,03	115,96
05/06/2023	740.764	-0,35%	110,04	107,3333	110,21	109,66
02/06/2023	1.281.992	4,64%	107,83	105,285	110,58	110,04
01/06/2023	1.459.137	-6,34%	111,16	104,07	111,60	105,16
31/05/2023	1.444.325	7,11%	108,12	108,00	114,63	112,28
30/05/2023	1.444.325	7,11%	108,12	108,00	114,63	114,33
29/05/2023	980.605	2,32%	104,20	103,36	108,41	106,74
26/05/2023	980.605	2,32%	104,20	103,36	108,41	106,74
25/05/2023	1.873.050	0,22%	104,35	101,65	108,91	104,32
24/05/2023	986.623	-1,93%	105,95	102,73	106,44	104,09
23/05/2023	1.098.297	-0,91%	107,17	104,91	107,66	106,14
22/05/2023	1.282.151	-1,73%	109,00	106,50	110,21	107,11