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 > >>
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
12/09/2025	1.802.142	-4,27%	80,93	77,21	80,94	77,43
11/09/2025	1.218.260	-0,34%	81,35	80,13	81,68	80,95
10/09/2025	1.058.647	-2,53%	83,79	80,325	83,79	81,17
09/09/2025	1.386.439	-4,46%	87,02	82,4275	87,44	83,28
08/09/2025	881.290	0,86%	87,00	85,0116	87,31	87,19
05/09/2025	947.159	-2,89%	88,89	86,08	90,06	86,45
04/09/2025	1.278.075	2,58%	87,00	86,58	89,11	89,02
03/09/2025	1.933.716	-3,97%	90,60	85,255	91,63	86,78
02/09/2025	1.499.419	3,64%	85,24	85,22	91,05	90,37
29/08/2025	1.514.753	1,06%	85,00	85,00	89,92	87,20
28/08/2025	908.922	-0,35%	86,95	85,36	87,00	86,29
27/08/2025	823.837	1,36%	85,15	85,15	87,12	86,63
26/08/2025	599.670	-0,89%	86,24	84,91	86,73	85,47
25/08/2025	803.152	-0,32%	86,07	85,1201	86,57	86,29
22/08/2025	1.320.588	3,23%	83,86	83,69	86,78	86,56
21/08/2025	881.685	0,11%	83,14	82,45	83,98	83,81
20/08/2025	760.463	0,42%	83,00	81,9099	83,9225	83,72
19/08/2025	1.108.493	0,58%	83,12	82,50	85,0299	83,35
18/08/2025	1.781.394	-2,15%	84,90	82,78	85,50	82,88
15/08/2025	1.559.509	0,80%	84,20	83,52	85,585	84,70
14/08/2025	2.214.183	0,76%	81,11	80,49	84,09	84,03
13/08/2025	2.600.986	7,06%	78,99	78,21	83,54	83,40
12/08/2025	1.788.308	1,75%	77,0006	75,67	78,49	77,90
11/08/2025	1.980.554	1,77%	75,78	75,2312	78,36	76,56
08/08/2025	4.253.540	1,14%	74,84	73,76	78,18	75,24
07/08/2025	11.076.473	-29,09%	83,85	74,13	84,34	74,39
06/08/2025	1.777.976	3,24%	102,99	102,44	105,30	105,13
05/08/2025	830.738	1,63%	101,00	99,85	102,58	102,00
04/08/2025	935.060	3,27%	98,42	97,8055	100,97	100,36
01/08/2025	1.259.628	-2,58%	98,70	96,0172	99,73	97,13
31/07/2025	1.292.091	-2,45%	102,23	99,40	102,23	99,73
30/07/2025	885.779	-1,98%	104,89	101,84	104,89	102,23
29/07/2025	770.603	-1,27%	108,25	104,07	109,51	104,30
28/07/2025	893.044	-1,04%	107,58	104,965	109,51	105,64
25/07/2025	919.231	-0,95%	107,96	106,53	109,95	106,75
24/07/2025	760.699	-0,93%	107,87	106,9302	109,8027	107,775
23/07/2025	923.620	2,33%	103,83	103,83	109,56	108,79
22/07/2025	687.061	2,58%	105,17	103,56	107,0858	106,31
21/07/2025	713.670	-1,46%	105,97	103,59	107,1288	103,64
18/07/2025	649.340	-1,36%	103,38	103,38	107,135	105,18
17/07/2025	820.923	3,32%	100,67	100,22	106,71	106,63
16/07/2025	867.593	3,49%	103,25	99,70	103,50	103,20
15/07/2025	880.852	-2,25%	103,08	99,71	103,25	99,72
14/07/2025	674.652	-1,68%	103,11	100,875	103,27	102,01
11/07/2025	538.717	-1,98%	105,11	103,11	107,90	103,75
10/07/2025	639.497	1,05%	106,32	104,00	107,90	105,85