CrowdStriike Holdings Inc Class A (CRWD)
Exportar para Excel
| << < 1 2 3 4 5 |
| 18/10/2024 |
897.723 |
-0,06%
|
310,34
|
306,92
|
313,88
|
310,15
|
| 17/10/2024 |
810.740 |
1,34%
|
310,00
|
306,24
|
313,69
|
310,34
|
| 16/10/2024 |
868.155 |
1,30%
|
303,55
|
299,34
|
307,18
|
306,24
|
| 15/10/2024 |
1.158.765 |
-2,64%
|
309,38
|
300,75
|
310,30
|
302,31
|
| 14/10/2024 |
1.004.904 |
-3,03%
|
321,57
|
309,72
|
323,77
|
310,52
|
| 11/10/2024 |
1.268.678 |
1,68%
|
314,92
|
313,00
|
322,44
|
320,21
|
| 10/10/2024 |
1.962.988 |
5,56%
|
297,72
|
297,29
|
315,52
|
314,92
|
| 09/10/2024 |
733.076 |
1,82%
|
293,54
|
292,57
|
298,75
|
298,34
|
| 08/10/2024 |
965.917 |
2,10%
|
287,88
|
286,90
|
295,25
|
293,01
|
| 07/10/2024 |
734.540 |
-1,80%
|
291,00
|
285,79
|
293,00
|
286,97
|
| 04/10/2024 |
933.433 |
2,99%
|
288,16
|
284,00
|
292,50
|
292,24
|
| 03/10/2024 |
991.683 |
1,25%
|
279,00
|
278,95
|
286,80
|
283,75
|
| 02/10/2024 |
864.626 |
1,85%
|
275,00
|
275,00
|
282,00
|
280,24
|
| 01/10/2024 |
1.034.323 |
-1,90%
|
282,26
|
272,76
|
282,69
|
275,15
|
| 30/09/2024 |
1.013.635 |
-1,89%
|
284,00
|
278,26
|
285,34
|
280,47
|
| 27/09/2024 |
775.746 |
1,56%
|
283,80
|
281,15
|
286,45
|
285,86
|
| 26/09/2024 |
1.179.593 |
-1,74%
|
291,25
|
278,00
|
292,25
|
281,48
|
| 25/09/2024 |
892.612 |
-0,72%
|
290,00
|
285,55
|
291,63
|
286,47
|
| 24/09/2024 |
1.084.571 |
-1,57%
|
295,36
|
285,375
|
295,36
|
288,54
|
| 23/09/2024 |
1.668.567 |
-2,24%
|
297,28
|
292,74
|
302,04
|
293,14
|
| 20/09/2024 |
8.676.145 |
8,10%
|
284,13
|
284,00
|
300,43
|
299,85
|
| 19/09/2024 |
1.625.466 |
3,84%
|
275,78
|
273,81
|
283,92
|
277,38
|
| 18/09/2024 |
785.403 |
-0,60%
|
269,61
|
263,60
|
272,02
|
267,12
|
| 17/09/2024 |
702.614 |
0,34%
|
270,20
|
267,49
|
272,33
|
268,72
|
| 16/09/2024 |
922.516 |
3,35%
|
260,77
|
259,39
|
270,00
|
267,81
|
| 13/09/2024 |
685.642 |
0,79%
|
257,00
|
256,14
|
261,58
|
259,13
|
| 12/09/2024 |
817.918 |
1,41%
|
255,68
|
252,48
|
258,36
|
257,10
|
| 11/09/2024 |
797.339 |
2,34%
|
247,73
|
242,42
|
254,53
|
253,53
|
| 10/09/2024 |
668.070 |
0,47%
|
248,75
|
243,67
|
250,285
|
247,74
|
| 09/09/2024 |
990.239 |
0,08%
|
248,48
|
244,18
|
249,49
|
246,58
|
| 06/09/2024 |
1.297.382 |
-3,92%
|
256,31
|
244,50
|
257,39
|
246,39
|
| 05/09/2024 |
1.199.924 |
-1,11%
|
255,40
|
252,76
|
259,00
|
256,43
|
| 04/09/2024 |
1.385.432 |
-2,73%
|
260,39
|
258,46
|
267,15
|
259,32
|
| 03/09/2024 |
1.652.881 |
-3,85%
|
276,00
|
265,36
|
277,49
|
266,60
|
| 30/08/2024 |
2.020.264 |
2,07%
|
277,78
|
273,50
|
284,11
|
277,28
|
| 29/08/2024 |
3.267.152 |
2,83%
|
262,00
|
262,00
|
285,68
|
271,67
|
| 28/08/2024 |
1.984.702 |
-2,09%
|
269,83
|
261,55
|
270,50
|
264,20
|
| 27/08/2024 |
973.378 |
1,49%
|
261,35
|
260,77
|
270,30
|
269,83
|
| 26/08/2024 |
963.005 |
-2,09%
|
271,00
|
265,27
|
271,74
|
265,87
|
| 23/08/2024 |
882.385 |
1,46%
|
270,00
|
267,00
|
273,55
|
271,54
|
| 22/08/2024 |
1.168.356 |
-2,04%
|
274,02
|
267,28
|
278,37
|
267,64
|
| 21/08/2024 |
1.300.719 |
2,51%
|
267,01
|
265,90
|
274,325
|
273,21
|
| 20/08/2024 |
841.436 |
-0,09%
|
269,00
|
264,48
|
270,12
|
266,53
|
| 19/08/2024 |
1.417.236 |
1,61%
|
263,79
|
262,60
|
270,98
|
266,78
|
| 16/08/2024 |
826.714 |
0,79%
|
260,44
|
258,00
|
262,60
|
262,54
|
| 15/08/2024 |
1.756.092 |
1,67%
|
260,00
|
257,55
|
263,60
|
260,49
|
| 14/08/2024 |
1.300.715 |
3,27%
|
250,00
|
249,40
|
258,89
|
256,22
|
| 13/08/2024 |
1.323.573 |
3,66%
|
242,00
|
240,14
|
248,95
|
248,11
|
| 12/08/2024 |
887.647 |
-0,65%
|
241,63
|
235,68
|
242,60
|
239,34
|
| 09/08/2024 |
1.502.547 |
0,16%
|
242,10
|
238,83
|
246,00
|
240,90
|
| 08/08/2024 |
1.699.813 |
4,27%
|
233,88
|
229,87
|
242,02
|
240,52
|
| 07/08/2024 |
2.512.116 |
-0,44%
|
238,79
|
230,10
|
243,50
|
230,67
|
| 06/08/2024 |
2.663.724 |
4,34%
|
230,19
|
221,77
|
235,24
|
231,69
|
| 05/08/2024 |
3.064.160 |
1,91%
|
201,36
|
201,00
|
224,03
|
222,05
|
| 02/08/2024 |
2.113.106 |
-2,82%
|
217,00
|
211,14
|
221,19
|
217,89
|
| 01/08/2024 |
2.415.881 |
-3,34%
|
232,00
|
221,70
|
232,00
|
224,22
|
| 31/07/2024 |
2.952.458 |
-0,72%
|
234,50
|
228,30
|
236,78
|
231,96
|
| 30/07/2024 |
5.327.998 |
-9,72%
|
248,00
|
226,22
|
248,31
|
233,65
|
| 29/07/2024 |
2.490.546 |
1,03%
|
259,73
|
257,50
|
265,48
|
258,81
|
| 26/07/2024 |
1.932.714 |
0,79%
|
259,95
|
251,36
|
260,53
|
256,16
|
| 25/07/2024 |
2.194.400 |
-1,55%
|
258,39
|
250,25
|
262,50
|
254,15
|
| 24/07/2024 |
3.047.776 |
-3,99%
|
270,00
|
257,39
|
275,44
|
258,14
|
| 23/07/2024 |
6.297.301 |
1,88%
|
269,11
|
258,77
|
277,00
|
268,88
|
| 22/07/2024 |
10.030.477 |
-13,46%
|
283,12
|
261,60
|
283,86
|
263,91
|
| 19/07/2024 |
9.485.399 |
-11,10%
|
295,00
|
290,11
|
316,56
|
304,96
|
| 18/07/2024 |
1.221.102 |
-3,35%
|
351,88
|
336,465
|
352,00
|
343,05
|
| 17/07/2024 |
1.174.751 |
-3,82%
|
360,00
|
350,90
|
363,28
|
354,94
|
| 16/07/2024 |
739.605 |
-2,20%
|
378,24
|
368,50
|
379,00
|
369,05
|
| 15/07/2024 |
1.264.625 |
1,63%
|
371,32
|
364,24
|
383,46
|
377,37
|
| 12/07/2024 |
863.092 |
0,24%
|
368,20
|
367,80
|
374,30
|
371,32
|
| 11/07/2024 |
1.025.404 |
-1,07%
|
375,69
|
367,50
|
379,55
|
370,43
|
| 10/07/2024 |
1.588.263 |
-2,96%
|
385,00
|
365,91
|
385,00
|
374,45
|
| 09/07/2024 |
856.623 |
-1,24%
|
392,51
|
383,36
|
398,00
|
385,88
|
| 08/07/2024 |
731.774 |
0,26%
|
390,28
|
380,00
|
397,00
|
390,71
|
