SentinelOne Inc Class A (S)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
2.117.448 |
1,05%
|
23,97
|
23,67
|
24,30
|
24,10
|
| 22/09/2026 |
1.938.673 |
0,21%
|
24,00
|
23,43
|
24,03
|
23,85
|
| 21/09/2026 |
2.204.555 |
5,73%
|
22,57
|
22,38
|
23,80
|
23,80
|
| 18/09/2026 |
6.247.551 |
-2,93%
|
23,15
|
22,18
|
23,15
|
22,51
|
| 17/09/2026 |
3.746.038 |
0,09%
|
22,75
|
22,70
|
24,245
|
23,19
|
| 16/09/2026 |
2.541.105 |
-1,32%
|
23,04
|
22,90
|
23,91
|
23,17
|
| 15/09/2026 |
2.758.127 |
3,85%
|
22,27
|
22,20
|
23,625
|
23,48
|
| 14/09/2026 |
2.980.447 |
14,48%
|
20,59
|
20,50
|
23,04
|
22,61
|
| 11/09/2026 |
1.645.921 |
-0,30%
|
19,91
|
19,72
|
20,235
|
19,75
|
| 10/09/2026 |
2.063.992 |
1,90%
|
19,32
|
19,17
|
20,12
|
19,81
|
| 09/09/2026 |
1.111.489 |
0,05%
|
19,49
|
19,39
|
19,74
|
19,44
|
| 08/09/2026 |
1.881.327 |
-2,26%
|
19,79
|
19,07
|
19,80
|
19,43
|
| 04/09/2026 |
1.513.164 |
0,40%
|
19,99
|
19,735
|
20,20
|
19,88
|
| 03/09/2026 |
2.744.623 |
0,61%
|
20,05
|
19,37
|
20,10
|
19,80
|
| 02/09/2026 |
2.476.951 |
-4,60%
|
20,46
|
19,245
|
20,60
|
19,68
|
| 01/09/2026 |
1.854.566 |
-6,65%
|
21,72
|
20,545
|
21,93
|
20,63
|
| 31/08/2026 |
3.100.340 |
2,60%
|
21,55
|
21,15
|
22,13
|
22,10
|
| 28/08/2026 |
3.553.683 |
-5,15%
|
21,20
|
20,72
|
22,25
|
21,54
|
| 27/08/2026 |
3.518.880 |
10,73%
|
21,42
|
21,42
|
22,945
|
22,71
|
| 26/08/2026 |
1.474.712 |
0,98%
|
20,02
|
19,85
|
20,635
|
20,51
|
| 25/08/2026 |
1.358.031 |
-2,45%
|
20,83
|
19,94
|
20,92
|
20,31
|
| 24/08/2026 |
1.166.351 |
-1,75%
|
21,06
|
20,67
|
21,08
|
20,82
|
| 21/08/2026 |
1.670.303 |
1,19%
|
21,03
|
20,44
|
21,275
|
21,19
|
| 20/08/2026 |
1.446.841 |
-1,78%
|
21,64
|
20,72
|
21,64
|
20,94
|
| 19/08/2026 |
3.802.481 |
-5,20%
|
22,37
|
21,105
|
22,435
|
21,32
|
| 18/08/2026 |
1.349.739 |
3,07%
|
21,98
|
21,65
|
22,69
|
22,49
|
| 17/08/2026 |
2.269.928 |
-5,58%
|
22,37
|
21,81
|
22,63
|
21,82
|
| 14/08/2026 |
1.722.049 |
-3,06%
|
23,92
|
22,97
|
23,95
|
23,11
|
| 13/08/2026 |
2.044.429 |
6,91%
|
22,50
|
22,25
|
23,945
|
23,84
|
| 12/08/2026 |
1.266.688 |
-0,71%
|
22,12
|
21,89
|
22,40
|
22,30
|
| 11/08/2026 |
2.397.670 |
1,03%
|
22,23
|
21,87
|
22,615
|
22,46
|
| 10/08/2026 |
1.265.174 |
3,88%
|
21,24
|
21,24
|
22,43
|
22,23
|
| 07/08/2026 |
1.548.770 |
3,08%
|
21,42
|
21,03
|
21,505
|
21,40
|
| 06/08/2026 |
1.845.751 |
-1,14%
|
20,07
|
20,07
|
20,895
|
20,76
|
| 05/08/2026 |
1.367.505 |
0,10%
|
21,40
|
20,91
|
21,43
|
21,00
|
| 04/08/2026 |
1.837.949 |
4,64%
|
20,06
|
20,01
|
21,05
|
20,98
|
| 03/08/2026 |
1.424.848 |
5,19%
|
19,42
|
19,22
|
20,145
|
20,05
|
| 31/07/2026 |
1.283.984 |
3,59%
|
18,50
|
18,25
|
19,14
|
19,06
|
| 30/07/2026 |
982.670 |
-0,65%
|
18,35
|
17,83
|
18,43
|
18,40
|
| 29/07/2026 |
1.210.733 |
0,98%
|
18,26
|
18,185
|
18,855
|
18,52
|
| 28/07/2026 |
1.265.705 |
1,10%
|
18,05
|
17,67
|
18,49
|
18,34
|
| 27/07/2026 |
1.430.139 |
0,00%
|
18,56
|
18,01
|
18,63
|
18,14
|
| 24/07/2026 |
1.896.090 |
4,37%
|
17,64
|
17,575
|
18,34
|
18,14
|
| 23/07/2026 |
1.237.962 |
-4,61%
|
18,31
|
17,32
|
18,38
|
17,38
|
| 22/07/2026 |
1.092.777 |
-3,14%
|
18,71
|
18,135
|
18,71
|
18,22
|
| 21/07/2026 |
1.477.797 |
-3,34%
|
19,28
|
18,395
|
19,37
|
18,81
|
| 20/07/2026 |
1.194.634 |
-0,56%
|
19,36
|
19,20
|
19,96
|
19,46
|
| 17/07/2026 |
2.856.984 |
-0,31%
|
19,27
|
19,26
|
19,94
|
19,57
|
| 16/07/2026 |
1.508.954 |
0,26%
|
19,69
|
19,27
|
20,03
|
19,63
|
| 15/07/2026 |
2.631.772 |
-1,71%
|
20,20
|
19,54
|
20,71
|
19,58
|
| 14/07/2026 |
2.425.526 |
7,39%
|
18,11
|
18,11
|
20,26
|
19,92
|
| 13/07/2026 |
1.900.621 |
3,75%
|
17,89
|
17,88
|
18,73
|
18,55
|
| 10/07/2026 |
2.212.903 |
-5,20%
|
18,94
|
17,67
|
19,01
|
17,88
|
| 09/07/2026 |
1.662.519 |
5,90%
|
17,38
|
17,25
|
18,87
|
18,86
|
| 08/07/2026 |
1.563.811 |
-1,93%
|
18,00
|
17,52
|
18,20
|
17,81
|
| 07/07/2026 |
1.455.382 |
0,06%
|
18,58
|
17,63
|
18,70
|
18,16
|
| 06/07/2026 |
3.530.661 |
3,66%
|
17,89
|
17,77
|
18,90
|
18,15
|
| 02/07/2026 |
1.324.919 |
-0,45%
|
17,55
|
17,36
|
18,00
|
17,51
|
| 01/07/2026 |
2.263.491 |
3,65%
|
17,30
|
17,25
|
17,895
|
17,59
|
| 30/06/2026 |
1.728.913 |
1,43%
|
16,46
|
16,45
|
17,105
|
16,97
|
| 29/06/2026 |
2.882.872 |
5,15%
|
16,19
|
16,04
|
17,22
|
16,73
|
| 26/06/2026 |
2.741.252 |
6,35%
|
14,96
|
14,96
|
15,935
|
15,91
|
| 25/06/2026 |
1.282.074 |
-1,06%
|
15,04
|
14,83
|
15,32
|
14,96
|
| 24/06/2026 |
931.551 |
-0,07%
|
15,10
|
15,03
|
15,46
|
15,12
|
| 23/06/2026 |
2.059.953 |
2,65%
|
14,67
|
14,56
|
15,34
|
15,13
|
| 22/06/2026 |
2.269.545 |
-1,86%
|
14,79
|
14,405
|
15,20
|
14,74
|
| 18/06/2026 |
3.760.671 |
1,49%
|
14,75
|
14,39
|
15,045
|
15,02
|
| 17/06/2026 |
1.979.852 |
-1,53%
|
14,92
|
14,70
|
15,29
|
14,80
|
| 16/06/2026 |
1.493.570 |
-1,05%
|
15,15
|
14,90
|
15,51
|
15,03
|
| 15/06/2026 |
2.142.145 |
2,29%
|
15,19
|
14,87
|
15,50
|
15,19
|
| 12/06/2026 |
1.676.665 |
0,61%
|
14,74
|
14,44
|
14,97
|
14,85
|
| 11/06/2026 |
1.519.295 |
-0,20%
|
14,55
|
14,31
|
14,81
|
14,76
|
| 10/06/2026 |
1.755.556 |
-2,95%
|
14,95
|
14,735
|
15,39
|
14,79
|
| 09/06/2026 |
1.894.624 |
-3,24%
|
15,50
|
14,795
|
15,585
|
15,24
|
| 08/06/2026 |
1.814.475 |
-1,25%
|
15,83
|
15,55
|
15,985
|
15,75
|
| 05/06/2026 |
2.173.870 |
-3,51%
|
16,50
|
15,65
|
16,61
|
15,95
|
| 04/06/2026 |
2.084.671 |
1,41%
|
16,40
|
15,94
|
16,85
|
16,53
|
| 03/06/2026 |
2.790.339 |
-6,05%
|
17,14
|
16,28
|
17,15
|
16,30
|
| 02/06/2026 |
2.748.532 |
-2,58%
|
17,55
|
17,015
|
17,725
|
17,35
|
| 01/06/2026 |
3.966.749 |
7,61%
|
17,08
|
17,08
|
18,20
|
17,81
|
| 29/05/2026 |
7.934.872 |
-8,16%
|
15,61
|
15,26
|
17,20
|
16,55
|
| 28/05/2026 |
4.833.019 |
0,39%
|
18,00
|
17,41
|
18,295
|
18,02
|
| 27/05/2026 |
2.820.493 |
-3,29%
|
17,79
|
17,61
|
18,18
|
17,95
|
| 26/05/2026 |
3.160.449 |
-0,80%
|
18,62
|
18,21
|
18,795
|
18,56
|
| 22/05/2026 |
2.296.421 |
3,31%
|
18,29
|
18,15
|
18,81
|
18,71
|
| 21/05/2026 |
2.282.707 |
0,78%
|
17,93
|
17,79
|
18,295
|
18,11
|
| 20/05/2026 |
2.000.997 |
1,76%
|
17,47
|
17,30
|
18,03
|
17,97
|
| 19/05/2026 |
3.045.050 |
0,68%
|
17,83
|
17,405
|
18,115
|
17,66
|
| 18/05/2026 |
1.870.717 |
4,03%
|
16,80
|
16,69
|
17,68
|
17,54
|
| 15/05/2026 |
2.234.698 |
2,12%
|
16,44
|
16,26
|
17,37
|
16,86
|
| 14/05/2026 |
1.752.840 |
2,67%
|
16,20
|
15,79
|
16,62
|
16,51
|
| 13/05/2026 |
1.384.577 |
2,16%
|
15,63
|
15,49
|
16,195
|
16,08
|
| 12/05/2026 |
1.398.306 |
-3,61%
|
16,13
|
15,71
|
16,28
|
15,74
|
| 11/05/2026 |
2.483.318 |
-1,57%
|
16,36
|
15,64
|
16,71
|
16,33
|
| 08/05/2026 |
2.825.622 |
4,21%
|
15,70
|
15,475
|
16,605
|
16,59
|
| 07/05/2026 |
1.977.467 |
3,85%
|
15,77
|
15,56
|
16,15
|
15,92
|
| 06/05/2026 |
2.207.975 |
-3,34%
|
15,65
|
15,06
|
15,65
|
15,33
|
| 05/05/2026 |
1.924.762 |
1,67%
|
15,65
|
15,46
|
15,975
|
15,86
|
| 04/05/2026 |
2.296.793 |
4,70%
|
14,93
|
14,93
|
15,615
|
15,60
|
| 01/05/2026 |
1.704.841 |
5,23%
|
14,75
|
14,485
|
15,02
|
14,90
|
