SentinelOne Inc Class A (S)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	2.079.291	-0,53%	16,25	16,02	16,95	16,82
06/10/2023	1.524.723	3,87%	16,625	16,02	16,965	16,91
05/10/2023	1.096.128	-1,93%	16,625	16,015	16,72	16,28
04/10/2023	1.843.449	2,03%	16,43	16,17	16,72	16,60
03/10/2023	3.378.713	-3,56%	16,755	16,00	16,77	16,27
02/10/2023	2.240.416	0,06%	16,755	16,735	17,20	16,87
29/09/2023	2.015.080	3,18%	16,62	16,58	17,025	16,86
28/09/2023	3.211.421	1,18%	16,03	15,7894	16,4071	16,34
27/09/2023	4.125.174	2,02%	16,03	15,835	16,4186	16,15
26/09/2023	3.109.529	1,09%	15,47	15,38	15,895	15,83
25/09/2023	1.591.928	-0,89%	15,725	15,542	15,82	15,66
22/09/2023	1.973.378	-0,69%	16,10	15,755	16,15	15,80
21/09/2023	4.244.151	-3,87%	16,36	15,51	16,45	15,91
20/09/2023	2.856.652	-0,48%	16,66	16,52	17,065	16,51
19/09/2023	2.869.267	0,18%	16,69	16,123	16,70	16,59
18/09/2023	3.466.235	-1,43%	17,09	16,55	16,93	16,56
15/09/2023	3.107.370	-2,38%	17,09	16,78	17,21	16,80
14/09/2023	2.848.397	2,81%	16,855	16,805	17,315	17,21
13/09/2023	2.802.799	-1,76%	17,46	16,66	17,10	16,74
12/09/2023	3.339.431	-3,57%	17,46	17,015	17,80	17,04
11/09/2023	2.836.442	4,31%	17,155	17,08	17,90	17,67
08/09/2023	2.457.861	-0,59%	17,56	16,745	17,24	16,94
07/09/2023	2.154.356	-1,67%	17,56	16,815	17,28	17,04
06/09/2023	3.197.015	-3,13%	17,56	17,26	17,98	17,33
05/09/2023	5.236.665	4,30%	17,26	16,9003	17,92	17,95
04/09/2023	8.221.315	3,49%	17,26	17,165	18,35	17,21
01/09/2023	8.221.315	3,49%	17,26	17,165	18,35	17,21
31/08/2023	6.730.586	2,46%	16,24	15,92	16,655	16,68
30/08/2023	6.785.596	-2,11%	16,36	15,551	16,36	16,28
29/08/2023	5.045.634	0,48%	16,59	16,10	17,10	16,63
28/08/2023	4.620.507	-0,12%	16,59	16,10	16,875	16,55
25/08/2023	6.427.122	3,30%	16,15	15,83	17,50	16,57
24/08/2023	5.177.060	-3,78%	16,295	15,95	16,89	16,04
23/08/2023	5.565.087	2,65%	16,295	15,979	16,75	16,67
22/08/2023	9.705.138	-3,45%	16,21	15,98	16,57	16,24
21/08/2023	18.744.683	15,82%	14,58	14,56	17,19	16,77
18/08/2023	3.567.531	1,69%	13,98	13,91	14,555	14,48
17/08/2023	3.549.100	-3,47%	14,78	14,065	14,76	14,20
16/08/2023	4.373.251	-0,41%	14,685	14,60	14,93	14,71
15/08/2023	3.183.957	-2,57%	14,91	14,65	15,19	14,77
14/08/2023	2.498.999	0,27%	14,95	14,86	15,32	15,16
11/08/2023	2.378.584	0,87%	14,95	14,77	15,315	15,12
10/08/2023	2.347.080	-0,93%	14,95	14,99	15,635	14,99
09/08/2023	3.361.006	1,61%	14,95	14,745	15,36	15,13
08/08/2023	5.124.821	-4,55%	15,125	14,535	15,17	14,89
07/08/2023	2.829.373	-0,45%	15,48	15,00	15,57	15,60
04/08/2023	3.273.216	-1,88%	16,42	15,04	15,92	15,67
03/08/2023	2.548.232	-0,25%	16,42	15,745	16,1501	15,97
02/08/2023	4.613.868	-5,55%	16,42	15,5357	16,581	16,01
01/08/2023	1.917.382	1,68%	16,42	16,23	17,00	16,95
31/07/2023	4.195.553	7,69%	15,16	15,75	16,76	16,67
28/07/2023	2.374.365	4,81%	15,16	15,05	15,5999	15,48
27/07/2023	3.428.812	-4,09%	15,70	14,705	15,738	14,77
26/07/2023	3.482.417	4,41%	14,65	14,54	15,475	15,40
25/07/2023	2.679.816	1,03%	14,80	14,73	15,08	14,75
24/07/2023	3.494.871	-2,28%	15,01	14,46	15,07	14,60
21/07/2023	3.725.293	2,47%	14,84	14,6099	15,075	14,94
20/07/2023	3.169.234	-6,00%	15,31	14,485	15,20	14,58
19/07/2023	4.032.077	3,75%	14,585	15,06	15,6555	15,51
18/07/2023	2.139.190	2,05%	14,585	14,5027	15,00	14,95
17/07/2023	2.639.780	1,31%	15,075	14,41	14,885	14,65
14/07/2023	2.986.944	-4,17%	15,075	14,4114	15,27	14,48
13/07/2023	2.985.420	3,35%	14,82	14,8015	15,3784	15,11
12/07/2023	3.489.001	-2,21%	15,31	14,51	15,37	14,62
11/07/2023	3.284.967	2,47%	14,75	14,575	15,13	14,95
10/07/2023	2.377.228	2,10%	14,75	14,085	14,70	14,59
07/07/2023	2.731.694	-0,83%	14,75	14,20	14,66	14,29
06/07/2023	2.779.570	-4,13%	14,75	14,32	14,805	14,41
05/07/2023	2.866.485	-0,66%	15,04	14,905	15,23	15,03
04/07/2023	2.096.553	0,19%	15,13	14,865	15,24	15,1292
03/07/2023	2.096.227	0,00%	15,13	14,865	15,24	15,10
30/06/2023	4.327.111	1,62%	15,13	15,00	15,60	15,10
29/06/2023	3.419.669	-0,13%	14,86	14,68	15,17	14,86
28/06/2023	4.774.322	-4,43%	15,40	14,815	15,61	14,88
27/06/2023	2.942.389	4,29%	15,105	15,05	15,63	15,57
26/06/2023	3.112.892	-3,37%	15,305	14,84	15,5308	14,93
23/06/2023	3.082.438	1,38%	14,97	14,72	15,52	15,45
22/06/2023	2.284.832	0,86%	15,06	14,9408	15,63	15,24
21/06/2023	3.862.898	-1,05%	17,26	14,54	15,335	15,11
20/06/2023	2.961.385	-5,10%	17,26	15,23	16,25	15,27
19/06/2023	4.831.390	-3,36%	17,26	16,02	17,275	16,09
16/06/2023	4.831.390	-3,36%	17,26	16,02	17,275	16,09
15/06/2023	3.646.207	3,42%	15,95	15,72	16,755	16,65
14/06/2023	3.917.218	0,25%	15,715	15,58	16,18	15,83
13/06/2023	3.794.526	0,32%	15,98	15,62	16,18	15,79
12/06/2023	5.298.832	8,18%	15,115	15,335	16,09	15,74
09/06/2023	4.854.138	-2,48%	15,115	14,405	15,245	14,55
08/06/2023	7.515.374	9,06%	13,76	13,71	15,08	14,92
07/06/2023	7.812.415	-0,07%	12,59	13,622	14,48	13,68
06/06/2023	10.014.792	7,20%	12,59	12,43	13,905	13,69
05/06/2023	8.979.731	-5,21%	13,34	12,71	13,37	12,74
02/06/2023	30.612.270	-35,33%	20,25	12,8603	14,20	13,40
01/06/2023	6.127.310	-3,09%	20,25	19,90	20,91	20,72
31/05/2023	3.905.944	2,28%	21,75	20,8125	21,955	21,38
30/05/2023	3.905.944	2,28%	21,75	20,8125	21,955	21,12
29/05/2023	1.744.835	2,58%	20,28	20,18	21,15	20,65
26/05/2023	1.744.835	2,58%	20,28	20,18	21,15	20,65
25/05/2023	1.948.822	1,26%	19,04	19,779	20,94	20,13
24/05/2023	3.439.644	5,15%	19,04	18,74	19,93	20,00
23/05/2023	1.883.644	-0,52%	19,04	18,90	19,70	19,02