Crocs Inc (CROX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	848.717	2,40%	105,85	104,3378	108,83	107,69
28/12/2022	792.607	-2,59%	108,00	103,36	108,5531	105,17
27/12/2022	1.031.322	3,82%	103,00	102,0142	108,09	106,93
23/12/2022	306.398	-0,64%	102,48	99,10	102,60	101,79
22/12/2022	982.881	-0,05%	101,23	98,30	102,63	102,45
21/12/2022	1.234.233	8,47%	96,94	96,94	102,50	102,50
20/12/2022	755.437	0,69%	93,51	92,49	95,87	94,50
19/12/2022	937.274	-1,22%	94,79	93,615	97,51	93,85
16/12/2022	1.221.190	2,81%	92,41	91,45	95,89	95,01
15/12/2022	786.941	-4,50%	94,15	92,235	94,60	92,41
14/12/2022	571.418	1,35%	95,72	95,18	98,62	96,76
13/12/2022	853.579	1,97%	98,75	93,27	99,30	95,47
12/12/2022	541.475	-1,20%	95,50	93,31	95,50	93,63
09/12/2022	549.702	-1,82%	95,53	94,30	97,51	94,77
08/12/2022	659.770	-0,41%	98,53	95,84	99,48	96,53
07/12/2022	832.258	2,30%	93,80	92,37	98,28	96,60
06/12/2022	5.117.800	-3,73%	98,88	93,20	99,78	94,43
05/12/2022	5.141.756	-5,67%	102,88	97,02	102,94	98,09
02/12/2022	4.533.767	2,77%	98,17	97,51	104,23	102,45
01/12/2022	4.080.346	-1,30%	98,02	98,59	103,8057	99,69
30/11/2022	4.965.777	3,40%	98,02	96,73	101,01	101,00
29/11/2022	3.774.111	4,09%	93,96	93,96	99,50	97,68
28/11/2022	2.903.880	-1,11%	94,10	93,14	95,89	93,86
25/11/2022	2.048.578	-2,71%	94,10	94,0425	96,75	94,0101
24/11/2022	2.363.853	0,52%	94,10	95,32	97,87	96,63
23/11/2022	2.363.853	0,52%	94,10	95,32	97,87	96,63
22/11/2022	4.236.649	3,85%	94,10	90,76	96,30	96,13
21/11/2022	6.908.810	-8,73%	100,55	91,29	100,03	92,57
18/11/2022	7.018.534	3,16%	100,55	98,11	101,99	101,42
17/11/2022	3.237.640	2,30%	95,26	94,26	98,30	99,5185
16/11/2022	5.420.881	0,64%	95,16	94,07	99,91	97,28
15/11/2022	6.723.689	6,39%	94,28	92,28	99,45	96,6978
14/11/2022	1.062.090	-2,52%	92,63	89,0872	92,715	90,89
11/11/2022	2.219.233	0,95%	85,81	92,456	98,70	93,24
10/11/2022	1.474.544	13,84%	85,81	85,81	92,44	92,36
09/11/2022	1.082.190	-2,09%	81,85	80,80	85,88	81,20
08/11/2022	1.263.457	3,15%	81,17	80,72	84,315	82,93
07/11/2022	2.006.470	-5,86%	72,53	77,56	86,97	80,375
04/11/2022	2.241.377	11,41%	72,53	76,845	85,35	85,34
03/11/2022	3.139.602	14,24%	72,53	67,6925	78,48	76,60
02/11/2022	1.790.138	-6,71%	72,53	66,61	71,4899	66,87
01/11/2022	1.033.638	1,31%	72,53	70,45	74,46	71,68
31/10/2022	987.720	-1,48%	70,86	69,71	72,17	70,75
28/10/2022	1.605.926	-2,16%	73,20	68,56	73,20	71,805
27/10/2022	1.090.803	-4,33%	77,09	73,30	78,65	73,39
26/10/2022	1.032.119	-3,53%	77,09	76,41	80,38	76,71
25/10/2022	1.003.922	4,06%	77,09	77,09	80,72	79,52
24/10/2022	817.134	-1,66%	78,03	74,36	78,34	76,42
21/10/2022	1.092.541	5,98%	77,93	72,96	77,83	77,685
20/10/2022	1.174.331	-4,93%	77,93	73,29	79,965	73,30
19/10/2022	872.599	-3,54%	77,93	75,9552	78,616	77,10
18/10/2022	1.068.068	2,40%	80,99	79,28	82,21	79,90
17/10/2022	775.617	0,67%	79,15	76,03	80,255	78,03
14/10/2022	1.096.318	-1,22%	79,15	77,0001	81,455	77,1015
13/10/2022	964.894	2,56%	76,11	71,40	79,73	78,05
12/10/2022	683.918	-0,21%	76,11	73,89	76,67	76,10
11/10/2022	994.450	3,52%	73,66	72,18	77,69	76,26
10/10/2022	847.314	-3,88%	77,01	72,195	77,04	73,67
07/10/2022	535.884	-3,02%	76,92	75,03	77,11	76,23
06/10/2022	604.698	-0,76%	79,16	77,7498	80,375	78,63
05/10/2022	1.019.904	2,16%	75,9985	75,85	80,08	79,15
04/10/2022	1.354.308	7,08%	74,52	74,52	78,06	77,48
03/10/2022	1.070.026	5,39%	68,9515	68,9515	73,33	72,359
30/09/2022	972.141	-4,11%	67,90	65,25	71,405	68,66
29/09/2022	687.422	-0,98%	70,46	68,40	71,648	71,53
28/09/2022	866.165	4,77%	67,71	68,80	72,85	72,24
27/09/2022	1.103.571	5,11%	67,71	67,48	71,16	68,95
26/09/2022	1.065.798	-1,87%	66,69	65,56	68,748	65,46
23/09/2022	1.374.454	-3,01%	66,69	65,1701	68,45	66,71
22/09/2022	1.098.032	-8,02%	74,39	68,74	74,88	68,78
21/09/2022	665.847	-3,25%	76,62	74,715	78,905	74,78
20/09/2022	517.100	-1,43%	76,62	76,35	78,28	77,29
19/09/2022	869.688	2,97%	75,00	74,95	78,85	78,41
16/09/2022	658.107	-1,63%	76,08	74,78	76,35	76,15
15/09/2022	908.396	1,30%	75,86	75,87	79,91	77,41
14/09/2022	947.861	1,37%	75,51	72,88	76,56	76,42
13/09/2022	1.186.795	-7,21%	79,02	74,87	80,34	77,56
12/09/2022	892.635	3,68%	79,48	80,62	83,64	83,59
09/09/2022	925.140	1,97%	79,48	78,80	81,43	80,10
08/09/2022	733.569	2,29%	74,91	73,6012	78,58	78,08
07/09/2022	719.692	5,16%	71,47	71,12	76,68	75,6512
06/09/2022	804.407	1,32%	71,25	68,06	72,50	71,94
05/09/2022	594.215	-2,77%	73,65	70,54	73,80	71,00
02/09/2022	594.215	-2,77%	73,65	70,54	73,80	71,00
01/09/2022	701.744	-0,92%	72,17	71,12	73,71	73,02
31/08/2022	562.904	-0,11%	74,19	72,34	74,60	73,70
30/08/2022	568.964	-1,44%	75,92	72,56	76,60	73,78
29/08/2022	575.526	-2,92%	75,41	74,51	76,86	74,86
26/08/2022	921.123	-4,81%	80,73	76,835	81,2473	77,11
25/08/2022	884.105	5,52%	77,18	77,06	81,02	80,9212
24/08/2022	932.676	3,79%	74,18	73,99	78,60	76,73
23/08/2022	568.537	2,07%	72,82	72,82	75,12	73,93
22/08/2022	720.477	-0,58%	76,50	70,20	73,988	72,43
19/08/2022	1.113.774	-5,29%	76,50	71,935	76,005	72,85
18/08/2022	723.883	0,22%	76,50	75,38	77,285	76,92
17/08/2022	765.954	-3,04%	77,86	75,81	78,60	76,75
16/08/2022	761.601	0,43%	78,69	76,625	80,59	79,17
15/08/2022	857.237	1,14%	77,38	76,69	79,63	78,83
12/08/2022	677.346	1,48%	77,70	76,3112	78,1852	77,94
11/08/2022	1.038.390	1,63%	77,00	76,00	79,30	76,80