SentinelOne Inc Class A (S)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.463.186	-0,98%	28,39	28,03	28,965	28,22
27/02/2024	1.114.001	1,71%	27,335	28,12	28,705	28,50
26/02/2024	1.761.112	2,94%	26,62	27,01	28,26	28,02
23/02/2024	1.751.740	3,30%	26,62	26,56	27,4793	27,22
22/02/2024	1.899.400	2,93%	26,62	25,975	26,8616	26,35
21/02/2024	5.791.780	-12,18%	26,00	25,34	27,015	25,60
20/02/2024	1.818.138	-1,25%	29,20	28,5975	29,4551	29,15
19/02/2024	1.441.779	0,00%	29,79	29,08	30,02	29,52
16/02/2024	1.441.779	-1,60%	29,79	29,08	30,02	29,52
15/02/2024	1.796.308	0,00%	30,33	29,73	30,3435	30,00
14/02/2024	3.128.045	3,48%	30,00	29,71	30,75	30,00
13/02/2024	3.303.433	-2,39%	30,00	26,78	29,47	28,99
12/02/2024	3.371.147	0,00%	30,00	29,31	30,32	29,70
09/02/2024	2.769.734	2,27%	30,00	29,51	30,43	29,70
08/02/2024	2.262.909	2,83%	28,28	28,1201	29,30	29,04
07/02/2024	3.036.008	2,84%	28,21	28,03	28,78	28,24
06/02/2024	1.707.957	-0,36%	27,60	26,53	27,78	27,46
05/02/2024	1.749.968	0,04%	27,25	26,625	27,77	27,56
02/02/2024	2.901.094	0,22%	27,16	27,04	28,29	27,55
01/02/2024	2.139.063	2,58%	27,16	26,41	27,58	27,49
31/01/2024	2.150.447	-2,97%	27,26	26,715	27,685	26,80
30/01/2024	2.528.359	-1,99%	28,50	27,135	28,61	27,62
29/01/2024	4.052.070	6,99%	25,69	26,93	28,305	28,18
26/01/2024	1.551.017	2,25%	25,69	25,565	26,52	26,34
25/01/2024	1.236.884	-0,39%	26,24	25,42	26,38	25,76
24/01/2024	2.122.742	-2,60%	26,90	25,69	27,04	25,86
23/01/2024	2.336.940	0,99%	26,64	26,30	27,21	26,55
22/01/2024	3.989.399	5,84%	27,24	25,76	27,64	26,29
19/01/2024	1.569.182	0,49%	24,90	24,33	25,035	24,84
18/01/2024	2.041.013	0,78%	25,23	24,44	25,39	24,72
17/01/2024	1.883.471	-1,09%	24,26	23,38	24,56	24,53
16/01/2024	2.280.585	-2,09%	25,02	24,6413	25,31	24,80
15/01/2024	4.469.124	4,24%	24,57	24,26	25,555	25,33
12/01/2024	4.469.124	4,24%	24,57	24,26	25,555	25,33
11/01/2024	2.743.793	-0,94%	24,57	24,16	24,84	24,30
10/01/2024	4.359.694	1,53%	24,32	24,115	24,7882	24,53
09/01/2024	5.769.948	2,98%	23,90	22,82	24,18	24,16
08/01/2024	2.235.593	-0,47%	23,90	23,395	24,10	23,56
05/01/2024	2.687.991	0,72%	23,57	23,18	23,82	23,67
04/01/2024	3.005.148	-1,30%	23,57	23,38	24,135	23,50
03/01/2024	4.258.343	-7,96%	26,525	23,80	25,31	23,81
02/01/2024	3.693.124	-5,72%	26,525	25,09	26,545	25,87
29/12/2023	1.281.274	-1,58%	27,81	27,285	27,8799	27,44
28/12/2023	1.494.175	0,54%	27,81	27,355	27,89	27,88
27/12/2023	3.155.056	-0,47%	27,91	27,30	27,94	27,73
26/12/2023	1.210.395	0,80%	27,60	27,5101	27,94	27,86
22/12/2023	1.872.254	0,29%	27,52	27,325	27,965	27,64
21/12/2023	1.932.039	4,00%	27,33	26,79	27,57	27,56
20/12/2023	2.940.671	-3,57%	27,33	26,37	27,85	26,50
19/12/2023	2.903.451	2,81%	26,93	26,75	27,645	27,48
18/12/2023	2.966.767	1,40%	26,12	25,71	27,03	26,73
15/12/2023	4.445.044	2,05%	25,44	25,88	26,955	26,36
14/12/2023	5.250.368	-0,31%	25,44	25,305	27,19	25,83
13/12/2023	3.508.167	2,01%	25,44	24,76	26,39	25,91
12/12/2023	5.432.450	3,63%	24,49	24,11	26,12	25,40
11/12/2023	3.903.591	2,13%	23,995	23,8401	24,89	24,51
08/12/2023	4.927.324	2,48%	22,85	22,52	24,54	24,00
07/12/2023	6.230.530	0,43%	22,885	21,87	23,50	23,42
06/12/2023	14.489.991	16,00%	22,885	22,30	24,39	23,20
05/12/2023	5.184.417	-1,19%	20,40	19,655	20,43	20,00
04/12/2023	4.898.942	2,07%	19,78	19,4087	20,24	20,24
01/12/2023	2.954.576	3,88%	19,02	18,9998	19,85	19,83
30/11/2023	1.660.279	0,00%	19,22	18,55	19,22	19,09
29/11/2023	3.328.112	7,61%	17,96	17,95	19,205	19,09
28/11/2023	1.919.433	-0,17%	17,74	17,08	17,84	17,74
27/11/2023	1.931.437	-0,84%	17,74	17,73	17,895	17,77
24/11/2023	1.211.227	1,77%	17,48	17,41	17,9385	17,8001
23/11/2023	1.652.524	0,86%	17,19	17,22	17,75	17,4791
22/11/2023	1.645.871	0,92%	17,19	17,22	17,75	17,49
21/11/2023	2.191.332	-0,46%	17,19	16,79	17,375	17,33
20/11/2023	1.448.001	1,34%	17,18	17,16	17,645	17,41
17/11/2023	1.352.949	2,08%	16,94	16,76	17,29	17,18
16/11/2023	2.695.433	-2,94%	16,97	16,41	16,99	16,83
15/11/2023	2.222.503	1,23%	17,285	17,035	17,89	17,34
14/11/2023	2.938.593	6,73%	16,75	16,64	17,22	17,13
13/11/2023	1.497.183	2,36%	15,60	15,50	16,05	16,05
10/11/2023	1.835.639	2,55%	15,76	15,19	15,6999	15,68
09/11/2023	1.338.201	-2,24%	15,76	15,265	16,13	15,29
08/11/2023	1.841.888	-1,88%	15,96	15,57	16,13	15,64
07/11/2023	2.519.299	2,97%	16,19	15,639	16,58	15,94
06/11/2023	2.170.527	-3,91%	16,19	15,325	16,375	15,48
03/11/2023	2.856.315	6,34%	15,25	15,22	16,495	16,11
02/11/2023	3.633.628	-2,64%	16,06	15,13	16,16	15,15
01/11/2023	2.038.099	-0,45%	15,78	15,1418	15,83	15,56
31/10/2023	1.425.059	2,02%	15,59	15,0601	15,86	15,63
30/10/2023	1.469.637	0,00%	15,59	15,0601	15,61	15,32
27/10/2023	684.963	1,14%	15,57	15,37	15,7786	15,505
26/10/2023	1.145.514	-0,52%	16,06	15,165	15,59	15,33
25/10/2023	1.353.249	-5,46%	16,06	15,32	16,26	15,41
24/10/2023	1.830.054	1,56%	16,30	16,02	16,83	16,30
23/10/2023	1.323.041	0,44%	15,67	15,22	16,13	16,05
20/10/2023	2.672.539	-4,02%	17,02	15,65	16,59	15,98
19/10/2023	1.562.400	-1,36%	17,40	16,63	17,155	16,65
18/10/2023	2.605.562	-3,82%	17,40	16,805	17,58	16,88
17/10/2023	2.994.835	1,21%	17,10	16,54	17,93	17,55
16/10/2023	2.352.356	5,09%	16,64	16,54	17,435	17,34
13/10/2023	2.302.573	-2,14%	16,78	16,235	16,8222	16,50
12/10/2023	1.782.262	-2,43%	17,36	16,475	17,36	16,86
11/10/2023	1.613.527	1,35%	17,18	17,1107	17,56	17,28
10/10/2023	2.163.279	1,37%	16,95	16,93	17,395	17,05