SentinelOne Inc Class A (S)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 23/10/2025 |
880.619 |
0,46%
|
17,26
|
17,215
|
17,53
|
17,37
|
| 22/10/2025 |
1.103.386 |
-3,03%
|
17,61
|
17,19
|
17,75
|
17,29
|
| 21/10/2025 |
1.073.289 |
4,03%
|
17,09
|
16,97
|
17,875
|
17,83
|
| 20/10/2025 |
984.576 |
2,76%
|
16,79
|
16,76
|
17,16
|
17,14
|
| 17/10/2025 |
1.309.465 |
-0,83%
|
16,60
|
16,50
|
16,89
|
16,68
|
| 16/10/2025 |
985.888 |
-0,18%
|
16,97
|
16,62
|
17,31
|
16,82
|
| 15/10/2025 |
1.256.077 |
-1,06%
|
17,20
|
16,82
|
17,25
|
16,85
|
| 14/10/2025 |
2.213.303 |
-0,70%
|
16,87
|
16,68
|
17,345
|
17,03
|
| 13/10/2025 |
1.199.039 |
-0,58%
|
17,50
|
17,14
|
17,53
|
17,15
|
| 10/10/2025 |
1.094.598 |
-4,17%
|
18,10
|
17,19
|
18,21
|
17,25
|
| 09/10/2025 |
886.145 |
0,06%
|
17,92
|
17,73
|
18,05
|
18,00
|
| 08/10/2025 |
1.531.768 |
4,29%
|
17,33
|
17,29
|
18,045
|
17,99
|
| 07/10/2025 |
1.196.722 |
-3,69%
|
17,93
|
16,97
|
17,96
|
17,25
|
| 06/10/2025 |
1.683.402 |
-0,22%
|
18,13
|
17,84
|
18,25
|
17,91
|
| 03/10/2025 |
1.265.480 |
1,01%
|
17,88
|
17,73
|
18,09
|
17,95
|
| 02/10/2025 |
1.131.520 |
1,95%
|
17,53
|
17,355
|
17,77
|
17,77
|
| 01/10/2025 |
2.369.438 |
-1,02%
|
17,65
|
17,27
|
18,06
|
17,43
|
| 30/09/2025 |
2.026.399 |
-2,65%
|
18,07
|
17,43
|
18,07
|
17,61
|
| 29/09/2025 |
1.111.934 |
-0,33%
|
18,22
|
17,965
|
18,35
|
18,09
|
| 26/09/2025 |
1.079.320 |
0,06%
|
18,00
|
17,96
|
18,29
|
18,15
|
| 25/09/2025 |
870.447 |
-0,27%
|
18,00
|
17,70
|
18,175
|
18,14
|
| 24/09/2025 |
1.074.011 |
-1,46%
|
18,58
|
18,135
|
18,80
|
18,19
|
| 23/09/2025 |
1.470.362 |
-3,85%
|
19,29
|
18,44
|
19,30
|
18,46
|
| 22/09/2025 |
1.298.328 |
0,52%
|
18,99
|
18,65
|
19,30
|
19,20
|
| 19/09/2025 |
3.013.897 |
2,03%
|
18,79
|
18,62
|
19,165
|
19,10
|
| 18/09/2025 |
1.419.559 |
1,96%
|
18,69
|
18,62
|
19,05
|
18,72
|
| 17/09/2025 |
1.359.625 |
2,74%
|
17,99
|
17,96
|
18,58
|
18,36
|
| 16/09/2025 |
1.717.325 |
-2,35%
|
18,38
|
17,86
|
18,39
|
17,87
|
| 15/09/2025 |
1.084.750 |
0,05%
|
18,34
|
18,21
|
18,56
|
18,30
|
| 12/09/2025 |
2.014.698 |
-0,92%
|
18,48
|
18,095
|
18,48
|
18,29
|
| 11/09/2025 |
1.742.990 |
3,48%
|
18,13
|
18,01
|
18,565
|
18,46
|
| 10/09/2025 |
1.588.931 |
-0,78%
|
17,97
|
17,74
|
18,50
|
17,84
|
| 09/09/2025 |
1.459.025 |
-2,44%
|
18,51
|
17,95
|
18,54
|
17,98
|
| 08/09/2025 |
1.638.659 |
-1,60%
|
18,69
|
18,135
|
18,69
|
18,43
|
| 05/09/2025 |
1.070.027 |
3,20%
|
18,27
|
18,16
|
18,75
|
18,73
|
| 04/09/2025 |
2.022.238 |
0,72%
|
18,05
|
17,41
|
18,16
|
18,15
|
| 03/09/2025 |
2.210.810 |
1,81%
|
17,70
|
17,63
|
18,04
|
18,02
|
| 02/09/2025 |
3.629.861 |
-6,15%
|
18,55
|
17,625
|
18,67
|
17,70
|
| 29/08/2025 |
3.777.223 |
7,10%
|
18,90
|
18,28
|
19,16
|
18,86
|
| 28/08/2025 |
1.851.227 |
2,68%
|
17,26
|
17,17
|
17,73
|
17,61
|
| 27/08/2025 |
1.320.343 |
4,45%
|
16,59
|
16,57
|
17,205
|
17,15
|
| 26/08/2025 |
4.065.324 |
-0,97%
|
16,59
|
16,37
|
16,82
|
16,42
|
| 25/08/2025 |
2.026.922 |
-2,24%
|
16,55
|
16,47
|
16,825
|
16,58
|
| 22/08/2025 |
1.064.248 |
1,92%
|
16,66
|
16,53
|
17,085
|
16,96
|
| 21/08/2025 |
1.094.523 |
-0,60%
|
16,65
|
16,425
|
16,65
|
16,64
|
| 20/08/2025 |
948.176 |
-1,24%
|
16,79
|
16,63
|
16,945
|
16,74
|
| 19/08/2025 |
1.193.662 |
-0,35%
|
17,10
|
16,91
|
17,18
|
16,95
|
| 18/08/2025 |
798.097 |
1,25%
|
16,79
|
16,73
|
17,14
|
17,01
|
| 15/08/2025 |
836.393 |
1,39%
|
16,57
|
16,57
|
16,91
|
16,80
|
| 14/08/2025 |
1.198.696 |
-3,61%
|
16,96
|
16,415
|
16,96
|
16,57
|
| 13/08/2025 |
1.484.534 |
5,46%
|
16,50
|
16,37
|
17,21
|
17,19
|
| 12/08/2025 |
1.190.764 |
3,10%
|
15,89
|
15,89
|
16,37
|
16,30
|
| 11/08/2025 |
2.207.714 |
-1,37%
|
16,06
|
15,81
|
16,335
|
15,81
|
| 08/08/2025 |
1.402.580 |
-3,84%
|
16,64
|
16,025
|
16,745
|
16,03
|
| 07/08/2025 |
1.583.926 |
-3,70%
|
17,54
|
16,25
|
17,56
|
16,67
|
| 06/08/2025 |
1.720.906 |
0,52%
|
17,31
|
17,12
|
17,45
|
17,31
|
| 05/08/2025 |
2.011.346 |
-6,62%
|
18,32
|
17,22
|
18,32
|
17,22
|
| 04/08/2025 |
824.298 |
2,79%
|
18,12
|
18,035
|
18,46
|
18,44
|
| 01/08/2025 |
1.636.735 |
-2,18%
|
18,00
|
17,52
|
18,26
|
17,94
|
| 31/07/2025 |
1.672.905 |
-2,45%
|
18,88
|
18,18
|
18,88
|
18,34
|
| 30/07/2025 |
1.868.795 |
0,59%
|
18,70
|
18,245
|
19,24
|
18,80
|
| 29/07/2025 |
2.099.140 |
-4,64%
|
19,69
|
18,31
|
19,855
|
18,69
|
| 28/07/2025 |
1.067.737 |
0,20%
|
19,62
|
19,405
|
19,815
|
19,60
|
| 25/07/2025 |
2.070.540 |
0,46%
|
19,63
|
19,55
|
20,02
|
19,56
|
| 24/07/2025 |
1.540.923 |
-0,10%
|
19,49
|
19,255
|
19,65
|
19,47
|
| 23/07/2025 |
2.428.766 |
1,25%
|
19,42
|
19,01
|
19,835
|
19,49
|
| 22/07/2025 |
2.774.646 |
-2,68%
|
20,02
|
19,21
|
20,42
|
19,25
|
| 21/07/2025 |
6.095.241 |
9,83%
|
19,09
|
18,95
|
21,39
|
19,78
|
| 18/07/2025 |
2.814.535 |
1,64%
|
18,10
|
17,935
|
18,255
|
18,01
|
| 17/07/2025 |
1.044.913 |
0,00%
|
17,80
|
17,705
|
18,07
|
17,72
|
| 16/07/2025 |
1.342.410 |
0,51%
|
17,69
|
17,28
|
17,805
|
17,72
|
| 15/07/2025 |
874.991 |
-0,90%
|
17,91
|
17,595
|
17,99
|
17,63
|
| 14/07/2025 |
1.223.976 |
2,89%
|
17,31
|
17,30
|
17,995
|
17,79
|
| 11/07/2025 |
969.165 |
-3,52%
|
17,80
|
17,265
|
17,945
|
17,29
|
| 10/07/2025 |
1.370.440 |
-3,24%
|
18,54
|
17,91
|
18,60
|
17,92
|
| 09/07/2025 |
1.282.671 |
0,05%
|
18,58
|
18,375
|
18,81
|
18,52
|
| 08/07/2025 |
1.649.195 |
1,70%
|
18,32
|
18,19
|
18,57
|
18,51
|
| 07/07/2025 |
2.405.259 |
-1,36%
|
18,32
|
18,16
|
18,66
|
18,20
|
| 04/07/2025 |
1.422.395 |
-0,26%
|
18,28
|
18,25
|
18,695
|
18,45
|
| 03/07/2025 |
653.869 |
1,77%
|
18,25
|
18,25
|
18,695
|
18,45
|
| 02/07/2025 |
2.356.902 |
-0,28%
|
18,20
|
17,96
|
18,30
|
18,13
|
| 01/07/2025 |
1.368.456 |
-0,55%
|
18,19
|
17,59
|
18,28
|
18,18
|
| 30/06/2025 |
1.917.285 |
2,41%
|
18,06
|
18,01
|
18,31
|
18,28
|
| 27/06/2025 |
4.220.965 |
-0,89%
|
17,99
|
17,695
|
18,12
|
17,85
|
| 26/06/2025 |
1.538.725 |
1,52%
|
17,86
|
17,57
|
18,115
|
18,01
|
| 25/06/2025 |
889.253 |
-0,34%
|
17,93
|
17,725
|
18,19
|
17,74
|
| 24/06/2025 |
1.111.898 |
1,71%
|
17,77
|
17,56
|
17,98
|
17,80
|
| 23/06/2025 |
2.029.401 |
0,75%
|
17,35
|
16,96
|
17,79
|
17,50
|
| 20/06/2025 |
6.914.122 |
-1,36%
|
17,70
|
17,35
|
17,85
|
17,37
|
| 18/06/2025 |
2.401.563 |
-1,07%
|
17,78
|
17,485
|
17,88
|
17,61
|
| 17/06/2025 |
1.461.699 |
1,19%
|
17,52
|
17,47
|
17,87
|
17,80
|
| 16/06/2025 |
1.212.009 |
1,97%
|
17,36
|
17,36
|
17,675
|
17,59
|
| 13/06/2025 |
1.593.103 |
-3,52%
|
17,69
|
17,225
|
17,78
|
17,25
|
| 12/06/2025 |
2.463.425 |
-0,45%
|
17,84
|
17,78
|
18,19
|
17,88
|
| 11/06/2025 |
944.509 |
-1,10%
|
18,18
|
17,87
|
18,445
|
17,96
|
| 10/06/2025 |
1.453.113 |
0,39%
|
18,26
|
17,925
|
18,36
|
18,16
|
| 09/06/2025 |
1.346.503 |
-1,47%
|
18,48
|
18,055
|
18,59
|
18,09
|
| 06/06/2025 |
1.880.548 |
1,32%
|
18,28
|
18,075
|
18,45
|
18,36
|
| 05/06/2025 |
1.808.651 |
0,83%
|
17,95
|
17,90
|
18,54
|
18,12
|
| 04/06/2025 |
1.210.181 |
-0,99%
|
18,14
|
17,85
|
18,30
|
17,97
|
