CrowdStriike Holdings Inc Class A (CRWD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	743.362	-0,46%	254,83	255,11	257,41	256,13
27/12/2023	1.096.318	-0,21%	254,83	255,85	259,54	257,32
26/12/2023	1.325.606	0,88%	254,83	253,5829	258,24	257,87
22/12/2023	1.274.982	-0,90%	256,97	253,76	256,97	255,01
21/12/2023	2.303.572	1,01%	254,75	250,65	257,71	256,51
20/12/2023	1.573.456	-1,70%	255,50	253,66	259,5317	253,95
19/12/2023	1.901.979	-0,57%	259,93	256,24	260,7255	258,33
18/12/2023	1.679.600	-0,11%	256,24	257,35	261,81	259,80
15/12/2023	3.942.226	2,32%	256,24	254,02	260,7687	258,55
14/12/2023	2.348.019	0,25%	254,02	247,87	257,37	252,68
13/12/2023	1.716.818	1,40%	249,75	247,18	253,29	252,04
12/12/2023	2.033.177	0,64%	244,64	243,27	250,2684	248,55
11/12/2023	1.620.140	1,82%	242,63	241,39	249,28	246,97
08/12/2023	1.220.439	0,99%	238,34	237,63	243,59	242,55
07/12/2023	1.800.818	0,13%	239,63	234,24	240,71	239,73
06/12/2023	2.538.066	0,19%	240,00	237,7887	244,63	239,42
05/12/2023	1.664.415	0,67%	233,96	233,33	239,06	238,97
04/12/2023	2.222.693	1,00%	234,08	230,91	237,85	237,39
01/12/2023	2.371.165	-0,83%	235,72	229,80	236,65	235,03
30/11/2023	5.218.356	1,09%	231,19	229,19	238,48	236,99
29/11/2023	8.762.058	10,45%	220,00	218,83	235,6299	234,54
28/11/2023	4.064.349	1,23%	209,62	207,2201	214,705	212,65
27/11/2023	2.749.839	0,05%	209,62	207,57	213,14	210,77
24/11/2023	1.093.517	0,43%	208,86	207,792	212,8599	210,5051
23/11/2023	1.564.954	0,30%	209,90	206,55	210,65	209,60
22/11/2023	1.557.233	0,30%	209,90	206,55	210,65	209,61
21/11/2023	1.513.720	0,60%	207,74	205,85	209,31	208,98
20/11/2023	1.549.669	0,31%	208,00	206,065	209,0269	207,73
17/11/2023	1.354.319	1,38%	204,27	203,34	207,9099	207,09
16/11/2023	2.139.541	-0,01%	200,33	198,86	207,11	204,27
15/11/2023	2.557.202	-1,77%	208,71	202,67	210,09	204,29
14/11/2023	2.621.460	3,49%	205,00	203,50	209,0671	207,97
13/11/2023	2.189.606	2,37%	198,00	197,17	201,55	200,96
10/11/2023	1.462.567	2,91%	193,04	190,33	196,94	196,31
09/11/2023	1.765.092	-1,58%	192,52	189,12	194,18	190,76
08/11/2023	1.244.050	0,76%	192,52	191,21	194,78	193,83
07/11/2023	2.252.482	2,99%	191,74	189,45	194,83	192,36
06/11/2023	1.395.212	-0,78%	182,67	183,60	189,49	186,78
03/11/2023	2.304.151	2,98%	182,67	178,41	188,69	188,24
02/11/2023	2.387.855	2,50%	178,12	179,714	184,67	182,80
01/11/2023	1.615.465	0,89%	178,12	174,81	179,5799	178,35
31/10/2023	1.219.745	1,24%	175,00	172,65	177,59	176,77
30/10/2023	1.232.648	1,04%	174,22	171,6826	175,73	174,61
27/10/2023	788.633	0,57%	174,22	171,2216	175,65	172,61
26/10/2023	1.747.589	-2,13%	176,12	170,17	178,245	171,64
25/10/2023	1.487.958	-4,07%	181,19	175,12	181,64	175,38
24/10/2023	1.355.687	2,09%	176,00	179,0532	184,1599	182,82
23/10/2023	1.718.989	0,18%	176,00	173,34	181,17	179,08
20/10/2023	2.694.932	-3,12%	183,00	176,38	183,60	178,76
19/10/2023	2.500.465	-1,74%	191,77	183,96	191,911	184,52
18/10/2023	1.615.365	0,35%	185,99	185,97	189,38	187,79
17/10/2023	2.394.730	-0,28%	185,53	185,20	190,28	187,14
16/10/2023	1.866.365	1,05%	187,56	183,35	189,58	187,67
13/10/2023	1.934.152	-0,98%	187,56	185,39	189,00	185,72
12/10/2023	2.260.644	-0,35%	188,22	184,89	189,98	187,56
11/10/2023	2.613.311	2,37%	181,52	183,43	188,66	188,20
10/10/2023	2.526.406	1,12%	181,52	180,76	184,96	183,85
09/10/2023	4.858.452	3,01%	176,50	176,10	185,25	182,00