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 > >>
06/10/2023	4.972.983	6,78%	163,51	163,00	176,9448	176,49
05/10/2023	1.793.112	-0,64%	164,07	160,94	166,11	163,00
04/10/2023	1.486.617	1,25%	167,31	162,19	165,045	164,05
03/10/2023	2.259.852	-4,43%	168,00	160,86	168,42	162,03
02/10/2023	2.023.942	1,29%	168,00	167,07	172,01	169,54
29/09/2023	1.820.078	1,29%	167,53	166,97	169,51	167,38
28/09/2023	1.297.523	1,36%	162,29	161,60	166,14	165,25
27/09/2023	1.847.292	1,60%	158,11	160,67	164,6789	163,04
26/09/2023	1.706.209	0,35%	158,11	157,67	161,00	160,48
25/09/2023	1.518.609	-1,63%	161,90	159,2501	162,00	159,92
22/09/2023	2.182.500	0,03%	162,64	162,0101	166,59	162,57
21/09/2023	4.614.717	-0,83%	167,98	159,46	170,915	162,53
20/09/2023	1.918.255	-0,97%	166,95	163,88	168,565	163,89
19/09/2023	1.562.048	-0,88%	166,95	162,89	167,62	165,50
18/09/2023	1.713.061	0,92%	164,48	164,00	168,59	166,97
15/09/2023	3.260.097	-3,09%	166,44	163,44	168,2107	165,45
14/09/2023	1.466.950	1,34%	169,35	168,66	171,80	170,73
13/09/2023	1.185.210	-0,71%	169,52	168,33	170,7672	168,47
12/09/2023	1.467.251	-1,52%	170,31	168,275	172,35	169,68
11/09/2023	2.090.958	2,50%	169,50	168,67	172,63	172,29
08/09/2023	1.954.677	0,87%	166,23	166,0325	169,23	168,09
07/09/2023	2.191.206	0,25%	164,99	163,20	167,95	166,64
06/09/2023	3.049.182	0,48%	164,99	164,0484	168,23	166,23
05/09/2023	2.404.118	2,90%	161,00	160,10	165,59	165,90
04/09/2023	2.894.846	-1,10%	162,99	160,31	166,25	161,23
01/09/2023	2.894.846	-1,10%	162,99	160,31	166,25	161,23
31/08/2023	9.442.053	9,60%	154,11	153,61	164,40	163,50
30/08/2023	3.444.811	1,91%	142,93	145,485	150,17	149,50
29/08/2023	2.476.740	1,85%	142,93	141,971	148,40	146,70
28/08/2023	3.865.004	-3,63%	146,24	142,36	147,99	144,15
25/08/2023	1.880.284	2,84%	145,13	144,75	150,44	149,58
24/08/2023	2.319.850	-5,44%	155,55	145,29	155,55	145,45
23/08/2023	1.356.668	0,97%	153,48	151,57	155,4399	153,81
22/08/2023	1.158.244	-1,02%	154,34	151,61	155,00	152,33
21/08/2023	2.827.190	4,84%	150,76	150,57	155,12	153,90
18/08/2023	1.799.020	1,68%	149,00	140,52	147,28	146,80
17/08/2023	2.064.966	-3,10%	149,00	143,91	148,92	144,38
16/08/2023	1.247.384	-0,42%	149,00	147,76	151,34	149,00
15/08/2023	1.350.670	-1,80%	150,52	149,09	151,67	149,63
14/08/2023	1.491.143	2,80%	147,35	146,58	152,5286	152,37
11/08/2023	1.349.198	0,24%	147,22	146,86	150,07	148,22
10/08/2023	1.701.917	1,65%	147,23	146,6301	150,99	147,86
09/08/2023	1.510.560	-0,29%	145,00	144,2458	147,04	145,46
08/08/2023	2.955.408	-3,37%	147,17	142,89	147,62	145,88
07/08/2023	1.601.865	0,32%	151,34	147,83	152,09	150,97
04/08/2023	2.988.143	-4,48%	155,36	148,625	155,97	150,49
03/08/2023	1.589.196	1,82%	154,00	153,23	158,4999	157,55
02/08/2023	3.023.811	-6,77%	161,50	152,56	161,51	154,73
01/08/2023	2.539.985	2,66%	161,00	159,09	166,98	165,96
31/07/2023	2.621.150	3,90%	155,50	157,66	163,41	161,66
28/07/2023	1.267.289	1,80%	155,50	153,50	157,04	155,60
27/07/2023	1.750.270	-1,15%	150,28	152,195	158,07	152,85
26/07/2023	1.794.267	2,45%	150,28	148,46	154,95	154,63
25/07/2023	1.444.651	0,80%	150,97	150,62	153,41	150,94
24/07/2023	1.561.495	-0,77%	150,97	147,15	151,785	149,74
21/07/2023	3.414.530	1,91%	154,93	148,90	152,375	150,90
20/07/2023	3.129.186	-6,05%	154,93	147,50	156,14	148,07
19/07/2023	3.120.352	3,05%	155,00	154,93	161,50	157,61
18/07/2023	1.633.817	-0,16%	153,00	150,74	154,225	152,48
17/07/2023	2.308.368	2,23%	149,07	148,43	155,55	152,73
14/07/2023	1.813.540	-0,90%	150,45	148,9301	152,24	149,40
13/07/2023	2.541.723	3,16%	147,98	147,53	153,54	150,75
12/07/2023	2.954.068	-3,09%	153,19	144,34	153,93	146,13
11/07/2023	2.415.647	0,56%	150,72	149,33	152,74	150,79
10/07/2023	2.237.685	4,10%	143,86	143,50	149,97	149,95
07/07/2023	1.515.521	0,31%	143,86	143,48	146,7999	144,05
06/07/2023	2.573.902	-1,01%	143,00	139,37	143,715	143,61
05/07/2023	2.254.044	-0,60%	147,18	144,88	147,27	145,08
04/07/2023	949.114	-0,59%	147,18	145,02	147,55	146,00
03/07/2023	948.979	-0,53%	147,18	145,02	147,55	146,09
30/06/2023	1.927.583	2,00%	145,09	144,88	149,31	146,87
29/06/2023	1.672.056	-0,06%	145,77	143,17	146,49	145,00
28/06/2023	1.506.926	0,56%	143,89	142,46	146,02	145,09
27/06/2023	1.741.752	1,74%	142,49	142,0701	145,07	144,28
26/06/2023	1.480.582	-1,28%	143,04	141,35	145,1799	141,81
23/06/2023	1.954.716	-1,48%	143,43	142,23	144,95	143,65
22/06/2023	2.160.857	1,36%	142,56	141,50	146,9399	145,80
21/06/2023	4.242.617	-4,66%	150,48	143,27	151,38	145,00
20/06/2023	2.384.690	-1,97%	162,00	150,26	155,7199	152,08
19/06/2023	4.277.952	-2,92%	162,00	154,81	162,24	155,14
16/06/2023	4.277.952	-2,92%	162,00	154,81	162,24	155,14
15/06/2023	4.811.434	3,06%	153,23	152,2214	161,1898	158,67
14/06/2023	1.790.705	0,56%	153,12	150,68	153,99	153,96
13/06/2023	2.096.139	1,32%	153,06	150,57	154,26	153,11
12/06/2023	1.637.788	1,06%	149,90	148,91	151,86	151,11
09/06/2023	2.222.295	-1,17%	148,88	146,84	153,83	149,53
08/06/2023	1.521.944	1,86%	148,88	148,51	151,65	152,00
07/06/2023	2.289.844	-2,49%	154,75	148,40	155,90	149,23
06/06/2023	1.894.912	-0,68%	153,92	152,46	155,77	153,04
05/06/2023	3.058.316	0,45%	151,05	148,24	154,76	152,00
02/06/2023	4.882.154	-3,95%	158,53	150,53	159,40	151,32
01/06/2023	9.656.108	-1,34%	146,44	142,495	159,79	157,98
31/05/2023	4.279.383	2,90%	159,39	154,91	160,75	160,13
30/05/2023	4.279.383	2,90%	159,39	154,91	160,75	158,59
29/05/2023	3.214.443	3,02%	150,00	150,00	158,18	154,12
26/05/2023	3.214.443	3,02%	150,00	150,00	158,18	154,12
25/05/2023	2.270.358	0,28%	150,65	147,19	151,13	149,61
24/05/2023	2.986.187	3,68%	144,05	143,16	149,48	149,20
23/05/2023	2.104.527	-2,38%	146,11	143,795	148,63	143,90
22/05/2023	2.157.676	1,86%	144,26	143,90	148,56	147,41