CrowdStriike Holdings Inc Class A (CRWD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
1.294.790 |
-4,15%
|
360,00
|
350,72
|
363,5968
|
353,725
|
| 16/07/2024 |
739.605 |
-2,21%
|
378,24
|
368,50
|
379,00
|
369,05
|
| 15/07/2024 |
1.264.625 |
1,63%
|
371,32
|
364,24
|
383,46
|
377,37
|
| 12/07/2024 |
863.092 |
0,24%
|
368,20
|
367,80
|
374,30
|
371,32
|
| 11/07/2024 |
1.025.404 |
-1,07%
|
375,69
|
367,50
|
379,55
|
370,43
|
| 10/07/2024 |
1.588.263 |
-2,96%
|
385,00
|
365,91
|
385,00
|
374,45
|
| 09/07/2024 |
856.623 |
-1,24%
|
392,51
|
383,36
|
398,00
|
385,88
|
| 08/07/2024 |
731.774 |
0,26%
|
390,28
|
380,00
|
397,00
|
390,71
|
| 05/07/2024 |
634.092 |
0,65%
|
387,97
|
385,56
|
391,40
|
389,68
|
| 04/07/2024 |
442.664 |
0,00%
|
384,25
|
382,50
|
390,08
|
387,18
|
| 03/07/2024 |
442.664 |
0,55%
|
384,25
|
382,50
|
390,08
|
387,18
|
| 02/07/2024 |
1.036.816 |
-1,81%
|
382,27
|
381,51
|
387,04
|
385,05
|
| 01/07/2024 |
972.371 |
2,34%
|
385,28
|
378,00
|
392,72
|
392,15
|
| 28/06/2024 |
4.522.897 |
-1,06%
|
388,04
|
382,02
|
393,00
|
383,19
|
| 27/06/2024 |
1.083.445 |
1,82%
|
381,00
|
380,48
|
391,54
|
387,29
|
| 26/06/2024 |
865.338 |
-1,65%
|
385,59
|
379,81
|
387,30
|
380,37
|
| 25/06/2024 |
1.046.643 |
2,34%
|
379,75
|
379,55
|
387,80
|
386,76
|
| 24/06/2024 |
1.798.760 |
-0,71%
|
375,00
|
374,25
|
381,76
|
377,93
|
| 21/06/2024 |
30.100.570 |
-0,40%
|
380,63
|
370,75
|
380,99
|
380,63
|
| 20/06/2024 |
1.664.735 |
-1,89%
|
390,00
|
379,20
|
392,77
|
382,14
|
| 19/06/2024 |
1.152.168 |
0,00%
|
390,00
|
386,73
|
393,17
|
389,51
|
| 18/06/2024 |
1.152.168 |
1,06%
|
390,00
|
386,73
|
393,17
|
389,51
|
| 17/06/2024 |
2.939.412 |
1,31%
|
382,61
|
376,578
|
394,63
|
390,50
|
| 14/06/2024 |
2.334.133 |
0,69%
|
390,25
|
381,42
|
388,3454
|
385,435
|
| 13/06/2024 |
2.670.128 |
-1,12%
|
390,25
|
381,09
|
389,89
|
383,05
|
| 12/06/2024 |
3.954.592 |
0,71%
|
390,25
|
378,87
|
390,61
|
387,37
|
| 11/06/2024 |
4.730.483 |
2,69%
|
371,74
|
370,14
|
385,00
|
384,63
|
| 10/06/2024 |
10.572.350 |
7,23%
|
343,00
|
367,10
|
384,98
|
374,36
|
| 07/06/2024 |
3.048.487 |
2,53%
|
343,00
|
337,13
|
349,91
|
349,10
|
| 06/06/2024 |
3.297.433 |
-0,49%
|
343,00
|
336,19
|
349,33
|
340,49
|
| 05/06/2024 |
10.687.497 |
11,98%
|
334,61
|
316,39
|
342,59
|
342,18
|
| 04/06/2024 |
4.066.747 |
-1,03%
|
310,00
|
303,505
|
312,3799
|
305,50
|
| 03/06/2024 |
2.896.240 |
-1,59%
|
319,37
|
305,11
|
319,48
|
308,69
|
| 31/05/2024 |
3.612.377 |
-0,79%
|
329,77
|
306,50
|
329,77
|
313,42
|
| 30/05/2024 |
4.221.071 |
-9,61%
|
346,15
|
314,1301
|
346,25
|
315,92
|
| 29/05/2024 |
1.846.625 |
0,66%
|
342,50
|
341,96
|
353,54
|
349,09
|
| 28/05/2024 |
2.182.828 |
-1,32%
|
358,64
|
343,31
|
358,64
|
346,82
|
| 27/05/2024 |
808.506 |
0,00%
|
342,67
|
341,00
|
355,73
|
351,47
|
| 24/05/2024 |
808.506 |
1,75%
|
342,67
|
341,00
|
355,73
|
351,47
|
| 23/05/2024 |
1.220.701 |
-0,89%
|
349,95
|
341,275
|
349,95
|
342,35
|
| 22/05/2024 |
1.241.672 |
-1,12%
|
349,99
|
342,8601
|
352,94
|
345,42
|
| 21/05/2024 |
1.284.757 |
0,16%
|
346,00
|
340,52
|
351,65
|
349,32
|
| 20/05/2024 |
1.489.413 |
0,82%
|
346,00
|
344,65
|
349,59
|
348,75
|
| 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
|
Por favor leia o