CrowdStriike Holdings Inc Class A (CRWD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
2,03%
|
340,00
|
338,71
|
346,2799
|
345,93
|
| 17-05-2024 |
1.429.262 |
2,03%
|
340,00
|
338,71
|
346,2799
|
345,93
|
| 16-05-2024 |
1.565.529 |
-1,18%
|
343,00
|
338,831
|
344,08
|
339,06
|
| 15-05-2024 |
2.063.573 |
4,12%
|
332,71
|
331,00
|
344,37
|
343,12
|
| 14-05-2024 |
1.809.207 |
3,25%
|
323,16
|
316,63
|
330,79
|
329,55
|
| 13-05-2024 |
1.249.530 |
-0,49%
|
323,16
|
316,63
|
323,99
|
319,18
|
| 10-05-2024 |
1.972.308 |
0,89%
|
320,00
|
318,39
|
327,36
|
320,76
|
| 09-05-2024 |
1.480.644 |
1,33%
|
313,03
|
309,38
|
318,245
|
317,94
|
| 08-05-2024 |
1.446.374 |
0,39%
|
311,88
|
308,58
|
319,23
|
313,76
|
| 07-05-2024 |
2.305.047 |
-1,66%
|
315,95
|
311,65
|
321,42
|
312,55
|
| 06-05-2024 |
2.035.334 |
2,45%
|
307,48
|
304,30
|
317,89
|
317,81
|
| 03-05-2024 |
2.700.430 |
2,20%
|
304,76
|
300,00
|
311,55
|
310,21
|
| 02-05-2024 |
2.267.741 |
2,56%
|
303,87
|
298,31
|
307,935
|
303,00
|
| 01-05-2024 |
1.356.166 |
0,99%
|
290,44
|
288,55
|
302,40
|
295,44
|
| 30-04-2024 |
1.340.789 |
-3,87%
|
312,57
|
292,33
|
303,065
|
292,26
|
| 29-04-2024 |
1.197.575 |
-0,01%
|
312,57
|
302,05
|
313,8625
|
304,04
|
| 26-04-2024 |
1.183.754 |
2,03%
|
300,34
|
298,2701
|
305,78
|
304,07
|
| 25-04-2024 |
1.143.699 |
0,13%
|
289,56
|
287,91
|
299,775
|
298,02
|
| 24-04-2024 |
1.077.658 |
-0,68%
|
303,60
|
294,75
|
304,82
|
297,62
|
| 23-04-2024 |
1.853.125 |
3,63%
|
292,21
|
292,21
|
302,8032
|
299,65
|
| 22-04-2024 |
1.802.263 |
2,30%
|
285,74
|
281,40
|
291,23
|
289,15
|
| 19-04-2024 |
2.226.159 |
-3,90%
|
291,95
|
280,95
|
292,73
|
282,64
|
| 18-04-2024 |
1.412.444 |
0,14%
|
304,80
|
290,18
|
297,4958
|
294,10
|
| 17-04-2024 |
1.439.756 |
-1,83%
|
304,80
|
291,71
|
304,669
|
293,69
|
| 16-04-2024 |
1.202.054 |
0,02%
|
297,55
|
296,80
|
301,65
|
299,57
|
| 15-04-2024 |
1.523.748 |
-2,99%
|
310,03
|
298,39
|
311,9999
|
299,80
|
| 12-04-2024 |
1.501.350 |
-2,75%
|
313,89
|
307,00
|
314,6806
|
309,05
|
| 11-04-2024 |
1.284.195 |
1,69%
|
312,66
|
310,135
|
317,905
|
317,80
|
| 10-04-2024 |
1.359.637 |
0,57%
|
306,30
|
305,34
|
315,081
|
312,53
|
| 09-04-2024 |
1.300.823 |
-0,94%
|
314,99
|
308,63
|
316,00
|
310,77
|
| 08-04-2024 |
996.708 |
-0,56%
|
316,32
|
309,50
|
316,55
|
313,73
|
| 05-04-2024 |
1.217.276 |
2,04%
|
310,50
|
309,48
|
317,482
|
315,50
|
| 04-04-2024 |
1.893.878 |
-3,39%
|
316,57
|
308,95
|
325,99
|
309,19
|
| 03-04-2024 |
1.266.580 |
0,15%
|
316,57
|
314,48
|
323,55
|
320,04
|
| 02-04-2024 |
1.493.848 |
0,13%
|
321,00
|
311,00
|
319,70
|
319,99
|
| 01-04-2024 |
1.265.556 |
-0,31%
|
321,00
|
313,72
|
321,99
|
319,59
|
| 28-03-2024 |
1.576.717 |
-0,70%
|
322,42
|
319,94
|
327,65
|
320,00
|
| 27-03-2024 |
2.252.979 |
-2,35%
|
333,34
|
317,61
|
333,84
|
322,25
|
| 26-03-2024 |
1.741.017 |
1,61%
|
326,00
|
323,86
|
332,50
|
330,00
|
| 25-03-2024 |
1.191.285 |
-0,86%
|
326,00
|
321,00
|
329,25
|
324,76
|
| 22-03-2024 |
1.701.980 |
-1,05%
|
327,73
|
319,55
|
328,345
|
326,00
|
| 21-03-2024 |
2.125.689 |
0,79%
|
325,80
|
322,05
|
333,23
|
329,46
|
| 20-03-2024 |
1.838.379 |
2,13%
|
318,15
|
318,0625
|
328,47
|
327,69
|
| 19-03-2024 |
1.987.162 |
-0,06%
|
318,15
|
310,22
|
321,48
|
320,86
|
| 18-03-2024 |
1.651.417 |
1,71%
|
319,03
|
315,90
|
322,37
|
321,06
|
| 15-03-2024 |
2.767.161 |
-4,06%
|
325,58
|
315,63
|
327,39
|
315,26
|
| 14-03-2024 |
1.897.960 |
-1,08%
|
333,00
|
325,475
|
337,77
|
328,59
|
| 13-03-2024 |
1.855.913 |
0,88%
|
329,73
|
325,50
|
334,825
|
332,17
|
| 12-03-2024 |
2.825.452 |
3,76%
|
318,61
|
317,39
|
333,81
|
329,29
|
| 11-03-2024 |
2.177.675 |
-1,70%
|
319,62
|
316,00
|
323,45
|
317,37
|
| 08-03-2024 |
4.058.414 |
-2,07%
|
331,00
|
322,41
|
341,74
|
322,85
|
| 07-03-2024 |
6.650.011 |
0,08%
|
329,75
|
315,2502
|
331,85
|
329,82
|
| 06-03-2024 |
15.623.296 |
10,76%
|
360,05
|
324,01
|
364,60
|
329,57
|
| 05-03-2024 |
6.495.793 |
-5,12%
|
317,33
|
289,80
|
317,99
|
297,75
|
| 04-03-2024 |
3.070.853 |
-0,25%
|
319,25
|
311,46
|
317,99
|
313,81
|
| 01-03-2024 |
3.949.223 |
-2,95%
|
319,25
|
309,1201
|
319,72
|
314,60
|
| 29-02-2024 |
2.659.309 |
1,00%
|
325,68
|
321,11
|
328,94
|
324,15
|
| 28-02-2024 |
1.347.783 |
-0,08%
|
318,86
|
315,12
|
321,69
|
320,94
|
| 27-02-2024 |
1.864.600 |
0,06%
|
324,15
|
320,71
|
329,19
|
321,21
|
| 26-02-2024 |
2.719.892 |
3,14%
|
313,16
|
309,50
|
323,3138
|
321,26
|
| 23-02-2024 |
1.948.452 |
0,19%
|
313,25
|
308,58
|
317,00
|
311,49
|
| 22-02-2024 |
3.129.939 |
6,04%
|
304,26
|
297,32
|
313,6599
|
310,01
|
| 21-02-2024 |
5.846.828 |
-9,49%
|
283,03
|
273,16
|
294,599
|
293,00
|
| 20-02-2024 |
2.373.069 |
-1,68%
|
326,00
|
315,07
|
326,992
|
323,71
|
| 19-02-2024 |
698.814 |
0,00%
|
331,79
|
325,14
|
332,37
|
329,24
|
| 16-02-2024 |
698.814 |
-1,59%
|
331,79
|
325,14
|
332,37
|
329,24
|
| 15-02-2024 |
2.012.492 |
-0,73%
|
337,50
|
327,1127
|
338,4531
|
332,11
|
| 14-02-2024 |
1.656.570 |
3,76%
|
327,76
|
326,70
|
334,81
|
334,55
|
| 13-02-2024 |
3.047.515 |
0,36%
|
307,54
|
302,34
|
326,06
|
322,44
|
| 12-02-2024 |
2.304.200 |
-2,44%
|
329,70
|
320,63
|
330,6675
|
321,29
|
| 09-02-2024 |
2.626.179 |
1,95%
|
330,00
|
326,475
|
336,99
|
329,34
|
| 08-02-2024 |
1.725.342 |
1,64%
|
307,73
|
314,0296
|
323,929
|
323,00
|
| 07-02-2024 |
2.758.383 |
5,19%
|
307,73
|
307,085
|
321,01
|
317,78
|
| 06-02-2024 |
1.458.508 |
-0,13%
|
305,90
|
295,31
|
307,695
|
302,11
|
| 05-02-2024 |
1.810.810 |
-0,35%
|
305,90
|
295,57
|
307,7659
|
302,50
|
| 02-02-2024 |
1.509.602 |
1,40%
|
299,75
|
296,71
|
305,20
|
303,56
|
| 01-02-2024 |
1.305.857 |
2,35%
|
296,14
|
294,2183
|
299,90
|
299,37
|
| 31-01-2024 |
1.758.071 |
-2,94%
|
298,00
|
290,89
|
300,115
|
292,50
|
| 30-01-2024 |
1.380.977 |
0,23%
|
301,00
|
298,42
|
302,615
|
301,35
|
| 29-01-2024 |
2.114.559 |
3,57%
|
294,00
|
293,67
|
300,70
|
300,67
|
| 26-01-2024 |
1.971.677 |
-1,07%
|
290,49
|
286,75
|
293,7499
|
290,31
|
| 25-01-2024 |
2.738.908 |
-2,40%
|
305,61
|
290,81
|
306,00
|
293,08
|
| 24-01-2024 |
2.657.507 |
1,01%
|
300,00
|
298,54
|
307,55
|
300,28
|
| 23-01-2024 |
1.776.283 |
-0,47%
|
298,17
|
291,705
|
299,70
|
297,27
|
| 22-01-2024 |
2.773.571 |
2,65%
|
299,96
|
295,42
|
302,00
|
298,23
|
| 19-01-2024 |
1.927.265 |
2,62%
|
285,00
|
283,80
|
290,85
|
290,54
|
| 18-01-2024 |
1.927.786 |
2,48%
|
281,67
|
279,1698
|
284,4602
|
283,11
|
| 17-01-2024 |
3.044.161 |
-3,49%
|
279,54
|
272,7986
|
283,00
|
276,30
|
| 16-01-2024 |
1.761.556 |
1,04%
|
279,39
|
279,06
|
287,20
|
286,29
|
| 15-01-2024 |
1.708.894 |
-0,41%
|
287,00
|
282,51
|
290,33
|
283,35
|
| 12-01-2024 |
1.708.894 |
-0,41%
|
287,00
|
282,51
|
290,33
|
283,35
|
| 11-01-2024 |
2.271.912 |
0,88%
|
285,00
|
280,3501
|
287,76
|
284,52
|
| 10-01-2024 |
3.516.924 |
3,02%
|
274,87
|
274,87
|
282,315
|
282,04
|
| 09-01-2024 |
4.148.833 |
4,87%
|
265,00
|
264,99
|
276,56
|
274,00
|
| 08-01-2024 |
2.866.809 |
5,83%
|
251,90
|
251,56
|
261,6388
|
261,88
|
| 05-01-2024 |
1.641.421 |
0,74%
|
246,00
|
244,675
|
249,48
|
247,46
|
| 04-01-2024 |
1.506.507 |
0,53%
|
246,00
|
244,01
|
247,61
|
245,65
|
| 03-01-2024 |
2.299.048 |
-1,03%
|
241,04
|
238,6102
|
248,831
|
244,36
|
| 02-01-2024 |
2.467.871 |
-3,30%
|
251,47
|
243,03
|
252,01
|
246,89
|
| 29-12-2023 |
1.371.080 |
-0,32%
|
255,83
|
251,88
|
257,18
|
255,32
|
Por favor leia o