CrowdStriike Holdings Inc Class A (CRWD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/08/2025 |
733.327 |
1,84%
|
452,90
|
448,00
|
457,05
|
454,86
|
| 01/08/2025 |
990.186 |
-1,74%
|
448,53
|
438,50
|
454,00
|
446,66
|
| 31/07/2025 |
994.442 |
-1,85%
|
465,76
|
453,82
|
467,90
|
454,57
|
| 30/07/2025 |
667.425 |
-0,51%
|
463,94
|
454,00
|
466,53
|
463,15
|
| 29/07/2025 |
752.037 |
-1,41%
|
475,00
|
458,00
|
480,72
|
465,51
|
| 28/07/2025 |
624.133 |
0,91%
|
471,00
|
468,00
|
476,50
|
472,18
|
| 25/07/2025 |
525.689 |
1,27%
|
462,00
|
460,54
|
470,70
|
467,92
|
| 24/07/2025 |
891.554 |
0,11%
|
463,40
|
460,12
|
468,21
|
462,03
|
| 23/07/2025 |
783.761 |
-2,06%
|
471,23
|
454,56
|
471,24
|
461,52
|
| 22/07/2025 |
716.835 |
-2,15%
|
481,50
|
470,77
|
485,00
|
471,23
|
| 21/07/2025 |
944.907 |
1,18%
|
478,00
|
474,665
|
490,00
|
481,58
|
| 18/07/2025 |
746.350 |
1,30%
|
472,88
|
465,765
|
477,25
|
475,96
|
| 17/07/2025 |
691.354 |
-0,13%
|
470,35
|
466,98
|
474,31
|
469,83
|
| 16/07/2025 |
661.032 |
-0,60%
|
475,82
|
464,87
|
476,26
|
470,45
|
| 15/07/2025 |
749.753 |
-0,61%
|
479,09
|
470,52
|
480,72
|
473,28
|
| 14/07/2025 |
1.039.792 |
-0,47%
|
467,18
|
463,67
|
480,56
|
476,18
|
| 11/07/2025 |
1.084.494 |
-1,78%
|
488,00
|
477,50
|
489,22
|
478,45
|
| 10/07/2025 |
1.231.975 |
-5,14%
|
512,99
|
486,58
|
514,50
|
487,11
|
| 09/07/2025 |
693.445 |
1,14%
|
512,00
|
507,12
|
513,92
|
513,51
|
| 08/07/2025 |
687.240 |
0,45%
|
507,64
|
497,95
|
509,00
|
507,71
|
| 07/07/2025 |
1.058.280 |
-1,68%
|
507,70
|
499,00
|
508,08
|
505,46
|
| 04/07/2025 |
1.869.785 |
0,00%
|
499,99
|
499,99
|
517,9799
|
514,10
|
| 03/07/2025 |
784.734 |
3,63%
|
499,99
|
499,99
|
517,69
|
514,10
|
| 02/07/2025 |
638.958 |
0,82%
|
491,00
|
489,39
|
496,26
|
496,10
|
| 01/07/2025 |
1.168.278 |
-3,38%
|
509,37
|
481,57
|
516,39
|
492,07
|
| 30/06/2025 |
1.139.220 |
2,00%
|
502,10
|
500,00
|
510,00
|
509,31
|
| 27/06/2025 |
1.337.641 |
-1,17%
|
504,62
|
495,84
|
505,37
|
499,33
|
| 26/06/2025 |
881.030 |
2,25%
|
497,39
|
494,46
|
506,33
|
505,22
|
| 25/06/2025 |
815.120 |
1,79%
|
488,00
|
487,93
|
500,20
|
494,09
|
| 24/06/2025 |
1.037.157 |
-1,31%
|
491,77
|
481,18
|
493,00
|
485,38
|
| 23/06/2025 |
1.444.426 |
3,26%
|
471,225
|
461,82
|
494,30
|
491,81
|
| 20/06/2025 |
2.509.446 |
-1,83%
|
485,89
|
474,29
|
490,00
|
476,30
|
| 18/06/2025 |
924.232 |
-1,40%
|
490,00
|
479,01
|
490,00
|
485,16
|
| 17/06/2025 |
886.613 |
2,64%
|
479,45
|
474,90
|
493,07
|
492,03
|
| 16/06/2025 |
884.688 |
-0,26%
|
481,84
|
477,49
|
487,02
|
479,39
|
| 13/06/2025 |
763.844 |
-0,23%
|
475,00
|
473,06
|
485,30
|
480,62
|
| 12/06/2025 |
997.319 |
1,00%
|
474,02
|
474,00
|
488,64
|
481,73
|
| 11/06/2025 |
803.312 |
2,00%
|
467,41
|
466,06
|
479,94
|
476,98
|
| 10/06/2025 |
709.568 |
0,70%
|
465,49
|
457,23
|
470,01
|
467,65
|
| 09/06/2025 |
860.507 |
-0,86%
|
470,31
|
458,41
|
471,42
|
464,39
|
| 06/06/2025 |
1.162.106 |
1,18%
|
463,50
|
463,50
|
478,22
|
468,41
|
| 05/06/2025 |
1.669.643 |
0,52%
|
462,18
|
452,72
|
468,44
|
462,94
|
| 04/06/2025 |
3.533.045 |
-5,77%
|
454,06
|
445,38
|
470,68
|
460,56
|
| 03/06/2025 |
1.822.798 |
2,00%
|
481,28
|
477,61
|
491,20
|
488,76
|
| 02/06/2025 |
948.952 |
1,65%
|
471,00
|
465,76
|
479,89
|
479,17
|
| 30/05/2025 |
1.811.202 |
2,74%
|
462,03
|
456,90
|
473,12
|
471,37
|
| 29/05/2025 |
997.188 |
-2,14%
|
472,00
|
453,53
|
472,49
|
458,81
|
| 28/05/2025 |
915.156 |
-0,72%
|
472,04
|
466,00
|
473,17
|
468,83
|
| 27/05/2025 |
1.246.976 |
3,65%
|
462,89
|
460,00
|
474,20
|
472,22
|
| 23/05/2025 |
1.390.978 |
2,59%
|
438,50
|
437,94
|
459,87
|
455,59
|
| 22/05/2025 |
812.356 |
2,15%
|
431,45
|
431,32
|
448,76
|
444,07
|
| 21/05/2025 |
1.317.140 |
-1,70%
|
436,80
|
432,06
|
450,62
|
434,74
|
| 20/05/2025 |
699.234 |
-0,47%
|
441,89
|
436,775
|
442,61
|
442,25
|
| 19/05/2025 |
629.004 |
1,16%
|
433,85
|
431,99
|
445,49
|
444,35
|
| 16/05/2025 |
687.605 |
1,72%
|
435,87
|
431,84
|
440,87
|
439,26
|
| 15/05/2025 |
820.279 |
-0,94%
|
424,00
|
422,22
|
433,79
|
431,84
|
| 14/05/2025 |
865.332 |
-0,97%
|
442,50
|
431,525
|
445,00
|
435,94
|
| 13/05/2025 |
1.039.766 |
2,51%
|
428,21
|
427,32
|
447,91
|
440,20
|
| 12/05/2025 |
1.038.159 |
4,60%
|
420,00
|
415,50
|
429,47
|
429,44
|
| 09/05/2025 |
1.191.526 |
-4,21%
|
418,695
|
404,85
|
419,82
|
410,57
|
| 08/05/2025 |
1.284.361 |
1,45%
|
427,485
|
424,99
|
432,78
|
428,63
|
| 07/05/2025 |
2.006.964 |
-4,67%
|
424,64
|
417,23
|
429,77
|
422,52
|
| 06/05/2025 |
1.310.372 |
-0,06%
|
434,20
|
430,60
|
447,37
|
443,21
|
| 05/05/2025 |
1.247.942 |
0,66%
|
436,00
|
436,00
|
451,12
|
443,47
|
| 02/05/2025 |
1.092.471 |
2,01%
|
439,00
|
435,00
|
443,70
|
440,58
|
| 01/05/2025 |
1.045.327 |
0,70%
|
430,00
|
427,93
|
439,58
|
431,88
|
| 30/04/2025 |
997.756 |
-0,49%
|
419,01
|
414,51
|
429,49
|
428,87
|
| 29/04/2025 |
665.348 |
1,87%
|
424,49
|
423,08
|
432,37
|
430,99
|
| 28/04/2025 |
790.856 |
-0,42%
|
424,84
|
415,55
|
428,00
|
423,08
|
| 25/04/2025 |
1.068.427 |
2,62%
|
415,14
|
412,895
|
425,63
|
424,88
|
| 24/04/2025 |
1.589.086 |
7,34%
|
386,00
|
386,00
|
414,62
|
414,05
|
| 23/04/2025 |
1.156.465 |
4,70%
|
383,245
|
383,245
|
396,10
|
385,75
|
| 22/04/2025 |
848.410 |
1,59%
|
368,20
|
363,00
|
374,63
|
368,45
|
| 21/04/2025 |
852.973 |
-3,44%
|
365,46
|
355,77
|
371,72
|
362,69
|
| 17/04/2025 |
672.741 |
-1,11%
|
383,80
|
373,30
|
384,07
|
375,62
|
| 16/04/2025 |
1.301.503 |
-3,30%
|
388,22
|
373,55
|
395,16
|
379,84
|
| 15/04/2025 |
1.314.124 |
3,73%
|
383,40
|
379,72
|
400,00
|
392,80
|
| 14/04/2025 |
1.083.945 |
0,20%
|
386,40
|
373,49
|
389,25
|
378,66
|
| 11/04/2025 |
965.183 |
2,52%
|
366,98
|
360,96
|
378,79
|
377,90
|
| 10/04/2025 |
1.483.197 |
-2,49%
|
369,00
|
354,42
|
375,86
|
368,61
|
| 09/04/2025 |
2.459.892 |
16,30%
|
324,70
|
324,50
|
382,60
|
378,01
|
| 08/04/2025 |
1.567.737 |
0,21%
|
342,71
|
318,46
|
351,00
|
325,04
|
| 07/04/2025 |
1.917.724 |
0,85%
|
298,65
|
298,27
|
341,275
|
324,36
|
| 04/04/2025 |
2.032.136 |
-7,42%
|
328,87
|
310,33
|
334,00
|
321,63
|
| 03/04/2025 |
1.413.044 |
-6,49%
|
350,89
|
341,92
|
360,55
|
347,39
|
| 02/04/2025 |
716.244 |
2,51%
|
353,16
|
353,16
|
376,27
|
371,49
|
| 01/04/2025 |
792.889 |
2,78%
|
358,94
|
351,26
|
363,09
|
362,38
|
| 31/03/2025 |
1.075.747 |
-1,27%
|
346,00
|
338,01
|
353,615
|
352,58
|
| 28/03/2025 |
1.529.164 |
-2,58%
|
365,82
|
353,53
|
366,93
|
357,11
|
| 27/03/2025 |
875.547 |
-1,31%
|
368,72
|
360,45
|
371,41
|
366,56
|
| 26/03/2025 |
1.116.766 |
-3,52%
|
382,50
|
370,41
|
384,06
|
371,41
|
| 25/03/2025 |
1.130.107 |
3,30%
|
377,90
|
377,77
|
392,605
|
384,95
|
| 24/03/2025 |
1.394.523 |
2,87%
|
368,50
|
362,00
|
373,63
|
372,64
|
| 21/03/2025 |
4.478.119 |
-1,84%
|
358,70
|
353,29
|
372,00
|
362,24
|
| 20/03/2025 |
1.031.552 |
-1,61%
|
371,28
|
364,46
|
377,30
|
369,03
|
| 19/03/2025 |
1.390.593 |
3,28%
|
366,22
|
362,89
|
381,26
|
375,05
|
| 18/03/2025 |
1.182.993 |
-0,46%
|
362,10
|
357,07
|
368,075
|
363,15
|
| 17/03/2025 |
1.450.978 |
3,14%
|
353,00
|
352,82
|
370,565
|
364,83
|
| 14/03/2025 |
1.531.387 |
6,38%
|
338,51
|
337,565
|
354,50
|
353,735
|
| 13/03/2025 |
1.838.096 |
-4,10%
|
346,57
|
330,73
|
347,21
|
332,53
|
