CrowdStriike Holdings Inc Class A (CRWD)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
1.585.825 |
5,16%
|
343,59
|
336,935
|
347,72
|
346,76
|
| 11/03/2025 |
2.435.929 |
6,76%
|
310,41
|
308,23
|
339,00
|
329,75
|
| 10/03/2025 |
2.046.961 |
-7,39%
|
321,89
|
303,92
|
323,43
|
308,86
|
| 07/03/2025 |
1.765.223 |
-4,09%
|
344,56
|
318,05
|
347,73
|
333,50
|
| 06/03/2025 |
1.762.011 |
-4,85%
|
356,70
|
345,93
|
371,00
|
347,73
|
| 05/03/2025 |
3.808.012 |
-6,34%
|
360,00
|
343,01
|
367,23
|
365,44
|
| 04/03/2025 |
2.373.880 |
1,94%
|
376,88
|
370,71
|
396,16
|
390,16
|
| 03/03/2025 |
1.634.294 |
-1,78%
|
399,00
|
378,63
|
404,50
|
382,73
|
| 28/02/2025 |
1.645.287 |
2,48%
|
379,88
|
377,38
|
390,38
|
389,66
|
| 27/02/2025 |
1.046.061 |
-3,63%
|
401,70
|
380,01
|
406,40
|
380,24
|
| 26/02/2025 |
1.124.649 |
3,90%
|
384,69
|
381,81
|
401,53
|
394,56
|
| 25/02/2025 |
1.211.897 |
-3,06%
|
387,27
|
369,60
|
389,00
|
379,75
|
| 24/02/2025 |
1.655.566 |
-3,68%
|
405,49
|
382,36
|
405,90
|
391,72
|
| 21/02/2025 |
1.613.217 |
-6,75%
|
428,86
|
404,61
|
432,91
|
406,68
|
| 20/02/2025 |
1.388.592 |
-3,11%
|
441,92
|
418,99
|
442,64
|
436,14
|
| 19/02/2025 |
704.780 |
-1,15%
|
455,36
|
444,77
|
455,36
|
450,14
|
| 18/02/2025 |
988.112 |
0,80%
|
451,73
|
445,82
|
455,43
|
455,36
|
| 17/02/2025 |
940.130 |
0,00%
|
448,84
|
443,02
|
453,31
|
451,74
|
| 14/02/2025 |
940.130 |
-0,45%
|
448,84
|
443,02
|
453,31
|
451,74
|
| 13/02/2025 |
1.539.456 |
4,40%
|
435,00
|
432,23
|
454,07
|
453,77
|
| 12/02/2025 |
655.134 |
0,69%
|
425,85
|
424,75
|
437,50
|
434,63
|
| 11/02/2025 |
754.256 |
0,63%
|
426,65
|
424,32
|
434,55
|
431,64
|
| 10/02/2025 |
838.308 |
1,74%
|
424,62
|
424,60
|
431,75
|
428,92
|
| 07/02/2025 |
1.025.784 |
0,26%
|
424,00
|
419,555
|
431,00
|
421,59
|
| 06/02/2025 |
927.699 |
0,79%
|
415,50
|
413,96
|
421,47
|
420,51
|
| 05/02/2025 |
912.767 |
2,38%
|
408,00
|
405,02
|
419,27
|
417,22
|
| 04/02/2025 |
900.974 |
2,50%
|
396,52
|
396,00
|
408,41
|
407,52
|
| 03/02/2025 |
1.275.630 |
-0,13%
|
386,01
|
384,24
|
399,94
|
397,57
|
| 31/01/2025 |
1.031.098 |
0,30%
|
398,40
|
397,70
|
408,10
|
398,07
|
| 30/01/2025 |
881.197 |
-0,05%
|
399,73
|
390,92
|
403,00
|
396,87
|
| 29/01/2025 |
1.208.143 |
-2,84%
|
403,59
|
390,50
|
403,59
|
397,07
|
| 28/01/2025 |
2.945.144 |
9,35%
|
372,67
|
372,57
|
411,15
|
408,68
|
| 27/01/2025 |
1.542.527 |
-0,31%
|
367,47
|
360,00
|
382,03
|
373,75
|
| 24/01/2025 |
911.079 |
-0,74%
|
378,41
|
373,80
|
384,26
|
374,92
|
| 23/01/2025 |
1.015.471 |
-0,07%
|
376,81
|
371,95
|
377,95
|
377,70
|
| 22/01/2025 |
1.460.827 |
3,16%
|
368,76
|
363,00
|
381,31
|
377,98
|
| 21/01/2025 |
837.966 |
2,64%
|
360,60
|
358,34
|
370,00
|
366,41
|
| 20/01/2025 |
1.320.172 |
0,00%
|
370,95
|
349,55
|
370,95
|
357,00
|
| 17/01/2025 |
1.320.172 |
-1,76%
|
370,95
|
349,55
|
370,95
|
357,00
|
| 16/01/2025 |
979.073 |
0,38%
|
366,26
|
361,29
|
369,00
|
363,38
|
| 15/01/2025 |
1.121.383 |
4,02%
|
355,00
|
352,96
|
365,19
|
362,02
|
| 14/01/2025 |
815.029 |
1,93%
|
345,00
|
343,50
|
351,88
|
348,04
|
| 13/01/2025 |
1.054.109 |
-2,12%
|
342,76
|
335,58
|
345,10
|
341,46
|
| 10/01/2025 |
1.033.662 |
-2,75%
|
354,26
|
343,99
|
354,52
|
348,84
|
| 09/01/2025 |
1.562.321 |
-0,10%
|
357,48
|
351,31
|
365,015
|
358,72
|
| 08/01/2025 |
847.712 |
-0,34%
|
357,48
|
351,41
|
365,00
|
358,72
|
| 07/01/2025 |
1.006.292 |
-1,76%
|
366,40
|
354,125
|
370,20
|
359,93
|
| 06/01/2025 |
1.069.715 |
2,04%
|
362,50
|
356,30
|
368,24
|
366,36
|
| 03/01/2025 |
868.185 |
3,36%
|
349,23
|
348,31
|
359,62
|
359,02
|
| 02/01/2025 |
859.440 |
1,51%
|
346,52
|
341,24
|
350,47
|
347,34
|
| 31/12/2024 |
750.493 |
-2,05%
|
351,00
|
339,80
|
351,00
|
342,16
|
| 30/12/2024 |
1.119.033 |
-1,60%
|
348,52
|
344,62
|
352,83
|
349,31
|
| 27/12/2024 |
1.643.924 |
-2,76%
|
361,15
|
349,95
|
361,15
|
354,99
|
| 26/12/2024 |
395.924 |
-0,19%
|
365,75
|
362,09
|
366,59
|
365,08
|
| 24/12/2024 |
502.020 |
1,19%
|
361,07
|
359,94
|
366,00
|
365,79
|
| 23/12/2024 |
1.182.995 |
-0,22%
|
358,47
|
354,23
|
365,56
|
361,50
|
| 20/12/2024 |
2.507.993 |
3,21%
|
347,00
|
345,29
|
365,30
|
362,29
|
| 19/12/2024 |
1.455.027 |
0,53%
|
364,93
|
349,75
|
365,00
|
351,03
|
| 18/12/2024 |
1.678.941 |
-7,24%
|
376,42
|
345,485
|
379,00
|
349,18
|
| 17/12/2024 |
1.186.907 |
-3,03%
|
386,75
|
373,33
|
388,00
|
376,42
|
| 16/12/2024 |
1.885.747 |
5,48%
|
368,76
|
365,00
|
389,00
|
388,20
|
| 13/12/2024 |
1.289.714 |
0,69%
|
366,00
|
361,80
|
370,18
|
368,02
|
| 12/12/2024 |
620.269 |
0,70%
|
360,47
|
358,00
|
365,84
|
365,50
|
| 11/12/2024 |
1.135.833 |
4,67%
|
348,19
|
348,19
|
364,90
|
362,97
|
| 10/12/2024 |
759.001 |
-1,93%
|
353,60
|
344,95
|
357,16
|
346,775
|
| 09/12/2024 |
975.460 |
-3,30%
|
365,65
|
351,81
|
366,50
|
353,60
|
| 06/12/2024 |
1.160.496 |
0,22%
|
364,00
|
360,99
|
371,27
|
365,65
|
| 05/12/2024 |
855.168 |
0,19%
|
361,20
|
358,67
|
366,20
|
364,84
|
| 04/12/2024 |
1.489.144 |
4,06%
|
352,02
|
348,78
|
366,44
|
364,16
|
| 03/12/2024 |
946.459 |
0,91%
|
345,00
|
344,00
|
351,85
|
349,95
|
| 02/12/2024 |
1.566.252 |
0,24%
|
344,90
|
336,56
|
354,30
|
346,80
|
| 29/11/2024 |
698.129 |
-0,47%
|
350,00
|
345,00
|
350,06
|
345,97
|
| 27/11/2024 |
2.320.988 |
-4,59%
|
359,22
|
340,59
|
359,22
|
347,59
|
| 26/11/2024 |
1.949.447 |
0,17%
|
363,00
|
360,00
|
367,11
|
364,30
|
| 25/11/2024 |
1.530.310 |
-2,30%
|
375,00
|
360,95
|
377,13
|
363,68
|
| 22/11/2024 |
1.025.499 |
4,11%
|
359,14
|
358,00
|
372,56
|
372,26
|
| 21/11/2024 |
1.295.652 |
2,11%
|
352,77
|
351,50
|
362,31
|
357,55
|
| 20/11/2024 |
873.937 |
-0,89%
|
357,31
|
344,49
|
357,31
|
350,15
|
| 19/11/2024 |
915.113 |
3,01%
|
341,54
|
338,68
|
354,24
|
353,29
|
| 18/11/2024 |
710.699 |
1,85%
|
339,97
|
336,93
|
347,30
|
342,97
|
| 15/11/2024 |
1.403.088 |
-2,21%
|
340,44
|
332,76
|
343,00
|
336,75
|
| 14/11/2024 |
784.075 |
-1,01%
|
347,89
|
343,64
|
351,00
|
344,36
|
| 13/11/2024 |
1.556.837 |
1,28%
|
345,00
|
344,09
|
359,40
|
347,88
|
| 12/11/2024 |
1.131.569 |
0,32%
|
339,81
|
336,65
|
343,85
|
343,50
|
| 11/11/2024 |
1.135.606 |
3,75%
|
334,00
|
332,00
|
342,78
|
342,42
|
| 08/11/2024 |
951.038 |
-0,23%
|
330,55
|
323,50
|
333,00
|
330,03
|
| 07/11/2024 |
1.191.532 |
3,37%
|
322,50
|
320,48
|
333,17
|
330,78
|
| 06/11/2024 |
1.278.464 |
4,04%
|
317,17
|
317,02
|
324,61
|
320,00
|
| 05/11/2024 |
870.833 |
2,91%
|
300,00
|
298,88
|
308,79
|
307,58
|
| 04/11/2024 |
758.190 |
-1,40%
|
300,52
|
295,25
|
302,86
|
298,88
|
| 01/11/2024 |
877.811 |
2,11%
|
296,80
|
295,78
|
304,22
|
303,13
|
| 31/10/2024 |
1.199.314 |
-3,44%
|
306,12
|
294,70
|
307,10
|
296,87
|
| 30/10/2024 |
599.915 |
-1,12%
|
311,50
|
307,20
|
315,44
|
307,45
|
| 29/10/2024 |
1.116.605 |
3,19%
|
303,24
|
300,40
|
313,15
|
310,94
|
| 28/10/2024 |
858.871 |
0,23%
|
300,89
|
295,43
|
305,00
|
301,32
|
| 25/10/2024 |
1.620.799 |
-1,26%
|
304,93
|
295,24
|
311,27
|
300,62
|
| 24/10/2024 |
629.340 |
1,73%
|
302,11
|
301,00
|
305,90
|
304,47
|
| 23/10/2024 |
1.102.143 |
-2,99%
|
307,14
|
298,32
|
308,00
|
299,30
|
| 22/10/2024 |
531.667 |
-0,34%
|
309,00
|
304,50
|
311,55
|
308,51
|
| 21/10/2024 |
1.386.410 |
-0,19%
|
310,00
|
308,25
|
316,83
|
309,55
|
