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 >
29-12-2022	1.967.876	4,61%	101,43	100,48	105,51	104,57
28-12-2022	2.385.567	-0,70%	99,60	98,70	101,68	99,96
27-12-2022	2.098.312	-1,30%	101,07	99,31	102,32	100,66
23-12-2022	969.900	-2,26%	103,00	100,965	103,28	101,62
22-12-2022	2.893.778	-3,15%	104,66	101,8713	105,60	103,97
21-12-2022	4.546.500	-2,26%	108,90	104,41	109,12	107,35
20-12-2022	2.348.733	1,37%	107,12	106,027	110,4815	109,57
19-12-2022	2.809.080	-3,14%	110,82	107,58	111,26	108,00
16-12-2022	3.248.831	-3,04%	114,16	110,76	114,915	111,50
15-12-2022	2.259.788	-4,86%	118,90	114,67	121,09	114,71
14-12-2022	2.509.719	-0,35%	121,00	118,90	123,80	120,57
13-12-2022	2.743.896	2,07%	124,23	118,43	125,4999	120,99
12-12-2022	1.991.531	3,01%	114,76	114,40	118,58	118,54
09-12-2022	2.009.697	0,67%	113,76	112,95	116,9999	115,00
08-12-2022	2.865.346	0,92%	113,53	111,76	116,3699	114,24
07-12-2022	3.234.340	-0,55%	114,26	110,3318	114,9899	113,20
06-12-2022	11.207.345	-3,80%	118,34	112,99	118,80	113,83
05-12-2022	13.066.664	-4,57%	122,46	116,692	124,34	118,33
02-12-2022	20.599.272	-0,06%	121,74	120,73	125,55	123,99
01-12-2022	33.196.627	5,40%	112,33	118,66	124,919	124,00
30-11-2022	87.322.300	-15,09%	112,33	108,89	117,8099	117,18
29-11-2022	12.809.364	-0,61%	140,00	136,25	140,19	138,60
28-11-2022	8.368.003	-0,42%	139,68	136,6606	141,00	139,46
25-11-2022	2.327.897	-0,55%	139,85	138,5745	141,37	140,12
24-11-2022	6.179.321	3,75%	137,11	133,88	141,6028	140,89
23-11-2022	6.179.321	3,75%	137,11	133,88	141,6028	140,89
22-11-2022	9.008.492	0,18%	137,11	132,48	136,31	135,80
21-11-2022	6.848.611	-2,47%	137,11	134,381	137,51	135,56
18-11-2022	11.830.873	-0,17%	146,50	137,20	146,599	138,99
17-11-2022	8.589.585	-3,08%	139,62	137,87	141,34	139,23
16-11-2022	5.745.301	-2,90%	148,75	142,0925	147,63	144,00
15-11-2022	8.527.951	4,41%	148,75	146,05	151,41	148,27
14-11-2022	1.910.669	-0,78%	141,55	138,43	144,13	142,01
11-11-2022	2.495.036	5,42%	136,75	135,34	144,8269	143,12
10-11-2022	3.025.918	10,95%	124,55	130,68	136,04	135,76
09-11-2022	2.010.722	-3,62%	124,55	120,50	124,5677	122,40
08-11-2022	2.823.768	1,86%	126,00	120,50	129,8299	127,00
07-11-2022	3.072.698	-2,27%	129,83	122,90	129,7626	124,67
04-11-2022	4.906.566	-9,96%	165,00	126,42	141,165	127,44
03-11-2022	2.416.079	-4,03%	165,00	139,67	146,1302	142,03
02-11-2022	2.618.737	-7,81%	165,00	147,97	161,16	147,99
01-11-2022	1.152.484	-0,42%	165,00	159,54	168,44	160,53
31-10-2022	1.282.157	-1,50%	164,75	159,82	164,81	161,20
28-10-2022	1.028.684	-0,67%	164,75	158,87	164,92	163,63
27-10-2022	1.447.789	1,83%	164,75	162,1125	168,13	164,73
26-10-2022	1.512.691	-0,21%	158,05	156,79	167,3589	161,77
25-10-2022	1.140.552	2,62%	152,49	159,6707	164,67	162,11
24-10-2022	1.075.839	1,06%	152,49	154,22	158,70	157,97
21-10-2022	1.421.584	1,62%	152,49	148,61	156,97	156,375
20-10-2022	1.093.930	0,87%	152,10	152,2306	158,449	153,87
19-10-2022	1.093.070	-2,77%	158,66	151,46	157,00	152,54
18-10-2022	1.939.402	3,41%	158,66	154,83	161,50	156,78
17-10-2022	1.729.409	3,98%	149,35	148,00	154,04	151,79
14-10-2022	2.303.366	-4,33%	155,80	145,825	156,54	146,00
13-10-2022	2.185.981	-0,26%	145,60	142,36	155,4255	152,60
12-10-2022	1.943.802	-1,80%	154,32	149,50	155,78	152,99
11-10-2022	1.966.241	-3,28%	161,00	151,765	161,00	155,79
10-10-2022	2.154.895	-5,75%	173,65	160,29	173,65	162,00
07-10-2022	1.716.591	-3,65%	175,50	170,33	175,22	171,88
06-10-2022	1.345.082	0,99%	176,48	176,35	181,84	178,44
05-10-2022	1.120.797	0,93%	170,94	170,35	178,34	176,70
04-10-2022	1.715.588	3,40%	174,50	173,00	178,6897	175,07
03-10-2022	1.383.065	2,54%	167,47	163,89	170,69	169,00
30-09-2022	1.451.368	-0,54%	166,15	164,63	171,605	164,81
29-09-2022	1.225.249	-0,95%	163,48	160,89	166,24	165,66
28-09-2022	1.402.878	2,87%	159,99	162,61	167,88	167,25
27-09-2022	1.313.348	2,03%	159,99	160,16	165,12	162,58
26-09-2022	1.518.594	-0,65%	159,99	159,135	165,70	159,35
23-09-2022	1.674.174	-0,55%	159,99	157,08	161,65	160,39
22-09-2022	2.447.519	-4,71%	167,04	159,67	169,125	161,28
21-09-2022	1.943.509	-2,66%	173,67	169,24	176,85	169,25
20-09-2022	1.195.201	-0,87%	173,80	172,62	175,91	173,87
19-09-2022	1.503.662	2,56%	170,22	170,00	175,85	175,39
16-09-2022	2.935.953	-4,39%	174,52	169,385	175,20	171,00
15-09-2022	1.542.340	-2,85%	181,82	177,90	185,14	178,86
14-09-2022	1.494.981	-0,32%	184,70	181,53	185,49	184,11
13-09-2022	2.316.096	-5,26%	186,55	183,00	189,80	184,84
12-09-2022	1.788.333	2,22%	183,71	191,25	195,29	195,10
09-09-2022	2.407.018	6,02%	183,71	183,71	191,52	190,70
08-09-2022	1.939.929	5,55%	170,30	169,26	179,88	181,50
07-09-2022	2.168.625	0,95%	170,69	166,80	173,07	172,77
06-09-2022	1.705.939	-0,75%	172,45	168,65	172,69	171,15
05-09-2022	2.777.664	-0,30%	174,28	170,91	177,13	172,45
02-09-2022	2.777.664	-0,30%	174,28	170,91	177,13	172,45
01-09-2022	4.459.264	-5,30%	178,45	169,08	180,00	172,94
31-08-2022	9.925.635	-5,44%	197,18	178,385	197,94	182,79
30-08-2022	3.672.041	0,73%	196,00	189,1337	198,14	193,4602
29-08-2022	1.676.283	-1,29%	191,255	190,78	197,1896	192,05
26-08-2022	1.971.503	-4,13%	202,43	194,52	202,70	194,56
25-08-2022	1.752.780	4,11%	199,21	197,54	203,67	202,61
24-08-2022	1.813.907	1,31%	196,48	194,67	199,38	194,885
23-08-2022	2.042.885	3,49%	191,46	190,09	193,8886	192,36
22-08-2022	1.577.096	-2,44%	186,36	184,0001	188,65	185,88
19-08-2022	1.205.943	-2,49%	192,74	188,55	193,50	190,89
18-08-2022	1.104.150	-0,57%	195,59	193,8101	197,25	195,76
17-08-2022	1.354.040	-1,76%	196,40	194,27	198,50	196,89
16-08-2022	1.571.659	-0,74%	200,00	195,78	201,07	200,32
15-08-2022	1.340.601	0,47%	200,16	196,21	202,90	201,82
12-08-2022	1.019.551	1,42%	202,93	199,03	203,00	200,87
11-08-2022	1.765.301	-1,37%	204,00	196,075	206,14	198,06