CrowdStriike Holdings Inc Class A (CRWD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
1.435.313 |
4,86%
|
385,08
|
378,51
|
396,95
|
395,50
|
| 05/02/2026 |
1.778.369 |
-9,20%
|
414,79
|
374,57
|
416,29
|
377,16
|
| 04/02/2026 |
1.351.893 |
-1,51%
|
412,84
|
401,55
|
421,79
|
415,36
|
| 03/02/2026 |
1.091.711 |
-3,90%
|
435,13
|
415,05
|
435,92
|
421,73
|
| 02/02/2026 |
659.932 |
-0,58%
|
440,00
|
435,00
|
447,23
|
438,85
|
| 30/01/2026 |
765.678 |
-0,72%
|
441,28
|
438,25
|
448,70
|
441,405
|
| 29/01/2026 |
1.501.169 |
-5,24%
|
459,57
|
431,42
|
459,57
|
444,62
|
| 28/01/2026 |
679.720 |
-1,57%
|
479,46
|
468,91
|
486,78
|
469,19
|
| 27/01/2026 |
861.016 |
1,78%
|
477,45
|
473,53
|
487,00
|
476,66
|
| 26/01/2026 |
623.619 |
3,50%
|
454,95
|
452,66
|
469,86
|
468,33
|
| 23/01/2026 |
583.716 |
-0,28%
|
454,69
|
449,83
|
458,63
|
452,49
|
| 22/01/2026 |
416.328 |
1,77%
|
453,91
|
446,49
|
454,41
|
453,77
|
| 21/01/2026 |
819.358 |
0,71%
|
445,00
|
439,21
|
456,12
|
445,88
|
| 20/01/2026 |
981.500 |
-2,46%
|
443,52
|
440,26
|
450,12
|
442,73
|
| 16/01/2026 |
1.055.247 |
-0,25%
|
456,75
|
443,80
|
459,60
|
453,88
|
| 15/01/2026 |
916.447 |
-1,24%
|
463,00
|
450,00
|
472,23
|
455,00
|
| 14/01/2026 |
1.248.173 |
-1,56%
|
468,00
|
451,76
|
476,55
|
460,70
|
| 13/01/2026 |
700.065 |
0,22%
|
467,00
|
461,00
|
476,13
|
468,02
|
| 12/01/2026 |
636.484 |
-0,77%
|
460,00
|
459,99
|
468,56
|
466,99
|
| 09/01/2026 |
739.087 |
1,45%
|
472,19
|
466,31
|
475,50
|
470,61
|
| 08/01/2026 |
740.736 |
-3,14%
|
478,20
|
460,815
|
479,98
|
463,87
|
| 07/01/2026 |
1.179.897 |
4,49%
|
462,97
|
462,97
|
486,55
|
478,91
|
| 06/01/2026 |
588.170 |
0,39%
|
458,26
|
451,58
|
460,08
|
458,32
|
| 20/11/2025 |
774.734 |
-3,70%
|
532,12
|
500,13
|
539,105
|
501,31
|
| 19/11/2025 |
474.928 |
1,35%
|
513,37
|
509,50
|
525,73
|
520,59
|
| 18/11/2025 |
821.776 |
-3,04%
|
524,82
|
513,01
|
531,33
|
513,67
|
| 17/11/2025 |
502.213 |
-1,45%
|
537,08
|
526,68
|
540,26
|
529,78
|
| 14/11/2025 |
633.514 |
1,47%
|
522,64
|
509,29
|
543,99
|
537,55
|
| 13/11/2025 |
963.142 |
-2,95%
|
541,35
|
526,32
|
543,70
|
529,78
|
| 12/11/2025 |
935.732 |
-1,95%
|
562,97
|
545,18
|
566,75
|
545,86
|
| 11/11/2025 |
423.927 |
-0,14%
|
555,22
|
551,40
|
558,50
|
556,73
|
| 10/11/2025 |
889.370 |
3,28%
|
547,23
|
544,26
|
558,96
|
557,53
|
| 07/11/2025 |
860.977 |
1,37%
|
526,66
|
519,58
|
542,10
|
539,81
|
| 06/11/2025 |
1.001.942 |
-0,30%
|
526,68
|
517,24
|
539,93
|
532,52
|
| 05/11/2025 |
514.859 |
0,04%
|
533,49
|
526,02
|
535,09
|
534,14
|
| 04/11/2025 |
835.754 |
-3,26%
|
540,48
|
531,225
|
549,04
|
533,92
|
| 03/11/2025 |
665.265 |
1,64%
|
549,30
|
545,15
|
555,74
|
551,92
|
| 31/10/2025 |
613.110 |
0,80%
|
542,41
|
537,96
|
549,46
|
543,01
|
| 30/10/2025 |
649.516 |
-1,25%
|
544,00
|
534,21
|
549,525
|
538,68
|
| 29/10/2025 |
541.815 |
-0,26%
|
541,00
|
535,00
|
549,00
|
545,50
|
| 28/10/2025 |
1.024.554 |
3,25%
|
536,81
|
536,00
|
553,35
|
546,94
|
| 27/10/2025 |
661.808 |
0,45%
|
532,54
|
526,00
|
534,20
|
529,70
|
| 24/10/2025 |
733.488 |
1,02%
|
528,21
|
522,00
|
535,40
|
527,32
|
| 23/10/2025 |
976.252 |
4,37%
|
499,98
|
499,98
|
522,42
|
521,98
|
| 22/10/2025 |
551.743 |
-0,76%
|
502,68
|
491,835
|
505,00
|
500,11
|
| 21/10/2025 |
443.644 |
0,07%
|
501,24
|
498,35
|
507,50
|
503,95
|
| 20/10/2025 |
761.785 |
3,91%
|
486,53
|
486,53
|
504,445
|
503,61
|
| 17/10/2025 |
558.546 |
0,50%
|
478,615
|
475,72
|
485,825
|
484,65
|
| 16/10/2025 |
685.553 |
-1,39%
|
489,73
|
475,50
|
498,00
|
482,23
|
| 15/10/2025 |
510.037 |
0,02%
|
494,00
|
485,00
|
495,19
|
489,02
|
| 14/10/2025 |
850.935 |
-3,87%
|
500,54
|
487,88
|
500,54
|
488,94
|
| 13/10/2025 |
894.157 |
3,03%
|
501,00
|
497,86
|
511,07
|
508,61
|
| 10/10/2025 |
1.016.503 |
-3,04%
|
509,00
|
493,33
|
517,305
|
493,66
|
| 09/10/2025 |
751.164 |
-0,16%
|
509,95
|
501,95
|
511,32
|
509,13
|
| 08/10/2025 |
1.016.158 |
5,23%
|
491,34
|
490,33
|
510,00
|
509,95
|
| 07/10/2025 |
719.573 |
-2,28%
|
497,00
|
476,735
|
497,37
|
484,62
|
| 06/10/2025 |
591.068 |
1,24%
|
495,61
|
494,41
|
503,50
|
495,95
|
| 03/10/2025 |
708.698 |
-1,39%
|
499,84
|
486,51
|
501,50
|
489,88
|
| 02/10/2025 |
748.373 |
-0,63%
|
501,00
|
492,40
|
502,22
|
496,80
|
| 01/10/2025 |
798.551 |
1,95%
|
487,75
|
486,50
|
500,49
|
499,96
|
| 30/09/2025 |
834.607 |
0,40%
|
486,42
|
479,87
|
490,78
|
490,38
|
| 29/09/2025 |
814.911 |
1,46%
|
486,12
|
482,65
|
490,21
|
488,45
|
| 26/09/2025 |
721.943 |
1,76%
|
472,10
|
470,29
|
483,44
|
481,42
|
| 25/09/2025 |
891.316 |
-0,68%
|
476,98
|
469,33
|
481,55
|
473,09
|
| 24/09/2025 |
738.018 |
-1,61%
|
482,41
|
474,70
|
486,94
|
476,33
|
| 23/09/2025 |
727.297 |
-1,83%
|
493,04
|
481,35
|
495,00
|
484,10
|
| 22/09/2025 |
1.341.406 |
-1,87%
|
495,70
|
486,55
|
500,07
|
493,14
|
| 19/09/2025 |
3.172.277 |
-0,02%
|
500,00
|
495,99
|
507,10
|
502,55
|
| 18/09/2025 |
2.586.015 |
12,82%
|
468,30
|
462,55
|
504,125
|
502,63
|
| 17/09/2025 |
1.135.131 |
0,12%
|
445,00
|
434,81
|
453,90
|
445,50
|
| 16/09/2025 |
845.710 |
0,05%
|
444,78
|
435,00
|
448,23
|
444,98
|
| 15/09/2025 |
779.621 |
1,99%
|
440,71
|
437,00
|
448,73
|
444,77
|
| 12/09/2025 |
782.953 |
0,63%
|
435,39
|
435,00
|
443,00
|
436,10
|
| 11/09/2025 |
706.671 |
2,00%
|
428,50
|
427,68
|
438,25
|
433,38
|
| 10/09/2025 |
831.069 |
0,32%
|
427,92
|
422,60
|
433,58
|
424,87
|
| 09/09/2025 |
684.500 |
-1,06%
|
428,17
|
420,75
|
431,00
|
423,51
|
| 08/09/2025 |
797.419 |
2,50%
|
419,00
|
416,92
|
428,76
|
428,06
|
| 05/09/2025 |
586.423 |
1,25%
|
414,07
|
407,84
|
418,00
|
417,63
|
| 04/09/2025 |
901.799 |
-0,18%
|
413,20
|
402,66
|
415,42
|
412,46
|
| 03/09/2025 |
879.791 |
-0,07%
|
412,42
|
404,46
|
414,34
|
413,20
|
| 02/09/2025 |
1.021.563 |
-2,41%
|
418,00
|
407,81
|
418,00
|
413,50
|
| 29/08/2025 |
1.428.418 |
-4,14%
|
445,00
|
420,50
|
448,00
|
423,70
|
| 28/08/2025 |
2.425.266 |
4,59%
|
410,00
|
409,53
|
442,17
|
442,00
|
| 27/08/2025 |
2.070.097 |
1,20%
|
421,60
|
419,98
|
427,35
|
422,61
|
| 26/08/2025 |
1.146.518 |
-0,29%
|
419,32
|
416,71
|
424,95
|
417,60
|
| 25/08/2025 |
723.035 |
-0,41%
|
422,61
|
418,61
|
425,51
|
418,83
|
| 22/08/2025 |
770.493 |
1,57%
|
415,00
|
412,84
|
423,92
|
420,55
|
| 21/08/2025 |
522.409 |
-1,22%
|
417,79
|
413,73
|
417,79
|
414,06
|
| 20/08/2025 |
676.753 |
0,14%
|
417,80
|
409,31
|
420,80
|
419,17
|
| 19/08/2025 |
820.483 |
-1,82%
|
431,00
|
416,16
|
435,24
|
418,60
|
| 18/08/2025 |
531.916 |
-0,36%
|
425,74
|
421,78
|
428,96
|
426,34
|
| 15/08/2025 |
710.395 |
0,72%
|
425,28
|
423,41
|
428,87
|
427,90
|
| 14/08/2025 |
776.166 |
-1,68%
|
432,34
|
419,83
|
434,97
|
424,86
|
| 13/08/2025 |
770.487 |
-0,84%
|
440,00
|
427,97
|
442,01
|
432,12
|
| 12/08/2025 |
738.193 |
2,20%
|
428,01
|
427,73
|
438,30
|
435,80
|
| 11/08/2025 |
780.467 |
0,46%
|
423,82
|
420,00
|
433,93
|
426,43
|
| 08/08/2025 |
1.152.224 |
-0,12%
|
430,99
|
420,46
|
434,36
|
424,49
|
| 07/08/2025 |
1.564.273 |
-5,91%
|
451,69
|
422,19
|
451,69
|
425,00
|
| 06/08/2025 |
737.109 |
2,25%
|
445,00
|
442,30
|
451,90
|
451,69
|
| 05/08/2025 |
1.000.287 |
-2,88%
|
456,12
|
438,59
|
457,60
|
441,75
|
