SentinelOne Inc Class A (S)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 30/04/2026 |
2.080.881 |
-3,67%
|
14,41
|
13,89
|
14,41
|
14,16
|
| 29/04/2026 |
1.846.911 |
0,34%
|
14,59
|
14,36
|
14,775
|
14,70
|
| 28/04/2026 |
1.433.158 |
0,14%
|
14,70
|
14,47
|
14,97
|
14,65
|
| 27/04/2026 |
1.447.681 |
2,74%
|
14,21
|
14,21
|
14,815
|
14,63
|
| 24/04/2026 |
1.166.619 |
2,30%
|
14,01
|
13,85
|
14,29
|
14,24
|
| 23/04/2026 |
2.165.301 |
-4,85%
|
14,15
|
13,53
|
14,21
|
13,92
|
| 22/04/2026 |
1.876.005 |
1,18%
|
14,52
|
14,285
|
14,66
|
14,63
|
| 21/04/2026 |
2.295.205 |
0,98%
|
14,42
|
14,325
|
15,00
|
14,46
|
| 20/04/2026 |
2.024.701 |
2,14%
|
13,95
|
13,93
|
14,52
|
14,32
|
| 17/04/2026 |
2.559.779 |
0,65%
|
14,29
|
13,885
|
14,37
|
14,02
|
| 16/04/2026 |
2.078.109 |
5,05%
|
13,61
|
13,53
|
13,96
|
13,93
|
| 15/04/2026 |
2.076.283 |
4,00%
|
13,04
|
12,89
|
13,31
|
13,26
|
| 14/04/2026 |
2.085.283 |
-0,31%
|
12,99
|
12,63
|
13,21
|
12,75
|
| 13/04/2026 |
2.653.489 |
7,12%
|
11,99
|
11,97
|
12,80
|
12,79
|
| 10/04/2026 |
3.499.024 |
-6,50%
|
12,90
|
11,82
|
12,91
|
11,94
|
| 09/04/2026 |
2.404.567 |
-5,41%
|
13,37
|
12,59
|
13,37
|
12,77
|
| 08/04/2026 |
2.056.922 |
0,90%
|
13,79
|
13,375
|
14,02
|
13,50
|
| 07/04/2026 |
1.454.422 |
-0,96%
|
13,34
|
13,18
|
13,57
|
13,38
|
| 06/04/2026 |
2.162.680 |
1,35%
|
13,41
|
13,23
|
13,58
|
13,51
|
| 02/04/2026 |
1.357.638 |
0,15%
|
13,18
|
12,95
|
13,39
|
13,33
|
| 01/04/2026 |
2.016.601 |
3,34%
|
13,34
|
12,74
|
13,34
|
13,31
|
| 31/03/2026 |
1.476.319 |
2,14%
|
12,70
|
12,56
|
13,095
|
12,88
|
| 30/03/2026 |
2.166.452 |
0,24%
|
12,69
|
12,545
|
13,145
|
12,61
|
| 27/03/2026 |
2.638.880 |
-6,12%
|
13,10
|
12,155
|
13,10
|
12,58
|
| 26/03/2026 |
1.784.158 |
0,30%
|
13,29
|
13,25
|
13,69
|
13,40
|
| 25/03/2026 |
2.179.810 |
2,45%
|
13,37
|
13,22
|
13,75
|
13,36
|
| 24/03/2026 |
2.241.726 |
-9,32%
|
14,19
|
13,015
|
14,19
|
13,04
|
| 23/03/2026 |
1.492.685 |
1,48%
|
14,28
|
14,07
|
14,47
|
14,38
|
| 20/03/2026 |
7.179.216 |
-2,68%
|
14,38
|
13,98
|
14,50
|
14,17
|
| 19/03/2026 |
1.367.636 |
1,25%
|
14,32
|
14,29
|
14,65
|
14,56
|
| 18/03/2026 |
1.482.052 |
-0,76%
|
14,32
|
14,22
|
14,66
|
14,38
|
| 17/03/2026 |
2.024.412 |
1,40%
|
14,42
|
14,255
|
14,86
|
14,49
|
| 16/03/2026 |
2.833.842 |
-1,58%
|
14,33
|
14,02
|
14,72
|
14,29
|
| 13/03/2026 |
5.189.182 |
5,37%
|
13,62
|
13,38
|
14,55
|
14,52
|
| 12/03/2026 |
2.511.713 |
-2,68%
|
14,14
|
13,74
|
14,52
|
13,78
|
| 11/03/2026 |
1.687.579 |
0,14%
|
14,19
|
14,01
|
14,48
|
14,16
|
| 10/03/2026 |
2.053.181 |
-1,46%
|
14,40
|
13,805
|
14,40
|
14,14
|
| 09/03/2026 |
2.562.929 |
1,13%
|
13,67
|
13,67
|
14,43
|
14,35
|
| 06/03/2026 |
3.015.886 |
1,57%
|
13,81
|
13,79
|
14,27
|
14,19
|
| 05/03/2026 |
2.367.515 |
3,56%
|
13,50
|
13,50
|
14,16
|
13,97
|
| 04/03/2026 |
2.638.598 |
1,66%
|
13,22
|
13,175
|
13,56
|
13,49
|
| 03/03/2026 |
2.119.910 |
1,07%
|
12,75
|
12,69
|
13,56
|
13,27
|
| 02/03/2026 |
2.999.524 |
0,08%
|
12,82
|
12,805
|
13,30
|
13,13
|
| 27/02/2026 |
3.203.468 |
-2,67%
|
12,95
|
12,71
|
13,195
|
13,12
|
| 26/02/2026 |
1.839.282 |
4,33%
|
13,02
|
12,845
|
13,57
|
13,48
|
| 25/02/2026 |
1.540.943 |
1,25%
|
12,77
|
12,55
|
13,00
|
12,92
|
| 24/02/2026 |
2.240.944 |
3,15%
|
12,42
|
12,37
|
13,04
|
12,76
|
| 23/02/2026 |
1.992.888 |
-4,63%
|
12,80
|
12,235
|
12,80
|
12,37
|
| 20/02/2026 |
2.278.189 |
-4,35%
|
13,51
|
12,89
|
13,995
|
12,97
|
| 19/02/2026 |
1.411.684 |
1,57%
|
13,39
|
13,27
|
13,65
|
13,56
|
| 18/02/2026 |
1.673.036 |
-0,37%
|
13,31
|
13,18
|
13,575
|
13,35
|
| 17/02/2026 |
1.647.756 |
-3,39%
|
13,89
|
13,13
|
14,04
|
13,40
|
| 13/02/2026 |
1.489.021 |
4,21%
|
13,49
|
13,31
|
13,92
|
13,87
|
| 12/02/2026 |
1.868.649 |
-2,28%
|
13,59
|
12,875
|
13,84
|
13,31
|
| 11/02/2026 |
1.937.295 |
-0,80%
|
13,69
|
13,26
|
13,74
|
13,62
|
| 10/02/2026 |
2.103.686 |
4,49%
|
13,44
|
13,38
|
14,04
|
13,73
|
