CrowdStriike Holdings Inc Class A (CRWD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	3.883.628	2,02%	142,69	142,63	148,34	144,72
18/05/2023	2.527.606	3,37%	137,23	137,23	141,96	141,85
17/05/2023	1.816.848	2,40%	134,84	133,61	139,09	137,23
16/05/2023	1.191.234	-1,14%	133,95	133,30	135,60	134,01
15/05/2023	1.951.353	4,13%	130,89	130,41	135,92	135,61
12/05/2023	1.329.621	-1,45%	132,76	129,25	132,93	130,23
11/05/2023	1.607.150	-1,23%	134,40	131,27	134,81	132,15
10/05/2023	2.411.413	2,97%	132,35	131,095	135,9551	133,80
09/05/2023	2.111.790	-1,71%	132,41	129,1604	134,11	130,15
08/05/2023	3.418.747	8,13%	126,00	125,40	132,86	132,41
05/05/2023	1.829.701	3,88%	119,23	119,02	123,215	122,45
04/05/2023	1.275.697	0,18%	118,39	117,45	120,16	117,88
03/05/2023	1.203.041	0,80%	116,46	115,69	119,005	117,67
02/05/2023	2.037.749	-1,73%	118,79	116,04	119,15	116,74
01/05/2023	2.324.829	-1,05%	118,40	116,89	119,9376	118,79
28/04/2023	3.174.740	-4,76%	123,19	119,42	123,9146	120,05
27/04/2023	1.736.327	1,56%	125,19	123,56	127,50	126,05
26/04/2023	1.654.355	1,61%	123,82	122,92	125,9184	124,12
25/04/2023	3.614.156	-6,33%	128,19	121,81	128,47	122,15
24/04/2023	1.244.993	-1,40%	132,58	129,055	133,71	130,40
21/04/2023	1.222.092	1,82%	130,58	130,1501	132,73	132,25
20/04/2023	1.417.928	-2,21%	131,03	129,07	131,92	129,89
19/04/2023	1.667.131	-2,60%	135,00	132,01	135,67	132,83
18/04/2023	1.185.860	-0,84%	139,05	136,13	139,89	136,22
17/04/2023	1.451.621	1,18%	136,66	134,65	137,9473	137,37
14/04/2023	1.767.212	-0,24%	134,45	133,86	136,67	135,77
13/04/2023	2.948.374	0,82%	136,43	135,72	140,21	136,10
12/04/2023	3.238.329	3,96%	132,50	131,20	137,16	135,00
11/04/2023	2.358.785	1,37%	127,54	127,27	131,70	129,86
10/04/2023	1.700.147	0,22%	126,72	124,55	128,17	128,10
06/04/2023	2.520.733	0,16%	126,00	123,78	128,13	128,00
05/04/2023	4.493.790	-6,15%	135,37	125,70	135,54	128,45
04/04/2023	1.910.823	0,23%	137,50	135,75	138,67	136,86
03/04/2023	1.730.785	-0,52%	135,71	134,18	137,57	136,55
31/03/2023	2.626.047	4,21%	132,52	132,11	138,24	137,26
30/03/2023	1.804.760	1,64%	131,13	129,95	133,50	131,72
29/03/2023	1.758.377	0,75%	131,08	128,681	131,3723	129,60
28/03/2023	1.487.604	-2,09%	131,00	127,565	131,60	128,64
27/03/2023	1.575.139	-0,11%	131,96	130,29	133,155	131,39
24/03/2023	1.554.768	-2,23%	134,40	130,79	135,00	131,54
23/03/2023	1.882.943	0,96%	135,96	133,13	138,31	134,54
22/03/2023	2.107.894	-2,03%	135,70	133,25	137,88	133,26
21/03/2023	2.617.348	2,47%	131,85	131,32	136,88	136,02
20/03/2023	2.429.921	-0,29%	132,31	130,245	133,285	132,74
17/03/2023	3.422.579	-0,30%	133,75	131,87	136,47	133,12
16/03/2023	3.630.221	3,25%	130,27	129,59	134,06	133,52
15/03/2023	3.588.832	1,02%	127,00	126,53	130,19	129,32
14/03/2023	3.734.402	5,44%	124,82	122,87	128,16	128,01
13/03/2023	3.492.537	1,41%	119,11	118,33	123,5999	121,41
10/03/2023	4.727.651	-1,61%	119,92	118,17	124,49	119,72
09/03/2023	4.278.420	-5,62%	128,11	121,52	130,09	121,68
08/03/2023	11.596.627	3,19%	133,00	125,00	134,96	128,92
07/03/2023	4.141.506	-1,94%	127,00	124,5219	128,60	125,11
06/03/2023	4.227.151	1,23%	130,00	127,01	130,19	127,59
03/03/2023	2.830.459	1,94%	123,30	121,70	127,12	126,04
02/03/2023	2.243.204	2,98%	119,00	118,73	123,9126	123,79
01/03/2023	1.765.109	-0,40%	120,23	118,62	121,05	120,21
28/02/2023	2.204.984	0,03%	120,20	120,09	122,67	120,69
27/02/2023	3.328.627	2,87%	118,34	118,30	123,24	120,65
24/02/2023	2.887.309	-0,14%	115,78	115,30	118,80	117,28
23/02/2023	2.928.719	-0,75%	119,69	114,839	120,55	116,75
22/02/2023	3.096.763	4,63%	114,18	113,12	118,30	117,63
21/02/2023	2.290.006	-1,23%	112,02	111,51	114,71	112,85
20/02/2023	2.426.403	-0,76%	113,80	110,49	114,29	114,25
17/02/2023	2.426.403	-0,76%	113,80	110,49	114,29	114,25
16/02/2023	2.552.719	-4,48%	117,74	115,06	118,73	115,12
15/02/2023	2.526.180	3,62%	116,71	115,32	120,56	120,52
14/02/2023	2.245.596	3,69%	111,94	110,6331	116,6273	116,31
13/02/2023	1.671.768	2,95%	110,02	108,65	113,265	112,17
10/02/2023	2.103.683	-3,37%	111,93	107,60	112,62	109,60
09/02/2023	2.095.998	-0,93%	116,69	113,12	117,79	113,42
08/02/2023	3.106.179	-0,10%	118,00	114,39	119,1899	114,48
07/02/2023	2.450.930	4,73%	109,62	107,78	115,08	114,59
06/02/2023	2.394.579	-3,65%	111,39	108,845	115,12	109,42
03/02/2023	2.526.969	-2,23%	112,82	112,22	117,41	113,35
02/02/2023	4.230.991	4,91%	117,59	113,91	117,59	115,93
01/02/2023	2.894.685	4,34%	105,90	105,10	111,64	110,50
31/01/2023	3.092.120	4,47%	101,00	100,74	105,92	105,90
30/01/2023	3.311.126	-2,86%	102,98	100,875	103,58	101,37
27/01/2023	3.563.064	0,16%	103,61	102,52	105,85	104,64
26/01/2023	3.586.627	3,39%	102,63	100,88	104,55	104,24
25/01/2023	4.355.181	-3,61%	101,72	97,28	101,94	100,82
24/01/2023	2.832.989	-1,60%	107,155	104,135	109,0099	104,60
23/01/2023	2.171.667	2,80%	102,07	102,06	106,35	106,30
20/01/2023	2.665.228	3,51%	100,32	99,62	103,76	103,35
19/01/2023	2.525.927	-1,14%	99,31	98,215	101,7899	99,85
18/01/2023	2.911.147	-3,28%	106,75	100,90	107,37	101,00
17/01/2023	3.794.435	4,92%	100,00	98,17	105,79	104,43
16/01/2023	2.445.063	1,40%	96,43	96,135	99,92	99,35
13/01/2023	2.445.063	1,40%	96,43	96,135	99,92	99,35
12/01/2023	2.834.306	1,01%	97,16	92,735	98,05	97,98
11/01/2023	3.366.447	1,39%	96,61	94,88	98,50	97,00
10/01/2023	4.526.027	-0,93%	94,66	92,25	96,02	95,67
09/01/2023	4.066.134	2,41%	97,42	95,21	99,80	97,00
06/01/2023	4.602.828	-0,16%	94,34	92,26	95,96	94,74
05/01/2023	6.160.771	-9,08%	98,00	94,515	98,01	94,89
04/01/2023	2.025.811	1,05%	104,87	102,54	106,89	104,365
03/01/2023	2.422.490	-1,91%	107,50	101,717	108,43	103,28
02/01/2023	2.080.308	0,82%	103,50	103,04	106,187	105,43
30/12/2022	2.080.308	0,82%	103,50	103,04	106,187	105,43