SentinelOne Inc Class A (S)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.731.316	1,97%	18,96	18,6955	19,4799	19,12
19/05/2023	2.169.247	-2,09%	19,14	18,53	19,18	18,75
18/05/2023	3.050.280	4,36%	18,44	18,37	19,389	19,15
17/05/2023	1.607.880	1,05%	17,89	18,09	18,72	18,35
16/05/2023	1.247.963	-0,55%	17,89	17,79	18,295	18,16
15/05/2023	2.384.664	4,61%	17,545	17,43	18,645	18,38
12/05/2023	1.877.789	-3,52%	17,93	17,505	18,50	17,57
11/05/2023	1.862.046	1,45%	17,93	17,72	18,225	18,21
10/05/2023	2.101.862	3,04%	17,765	17,6023	18,20	17,95
09/05/2023	2.490.703	-0,34%	17,33	17,24	17,855	17,42
08/05/2023	2.574.170	3,49%	17,21	17,18	17,71	17,48
05/05/2023	2.447.617	6,63%	15,95	15,96	16,98	16,89
04/05/2023	2.745.814	2,06%	15,72	15,48	15,95	15,84
03/05/2023	4.562.342	-1,34%	15,76	15,29	15,95	15,52
02/05/2023	2.083.468	-4,14%	16,315	15,405	16,38	15,73
01/05/2023	2.755.629	2,12%	15,98	15,802	16,505	16,41
28/04/2023	2.559.437	-5,46%	16,535	15,665	16,70	16,1096
27/04/2023	1.748.286	1,55%	17,09	16,61	17,2798	17,04
26/04/2023	1.619.995	1,21%	16,99	16,685	17,362	16,78
25/04/2023	2.454.646	-5,15%	16,96	16,44	17,17	16,58
24/04/2023	2.964.625	-5,92%	18,63	17,405	18,65	17,48
21/04/2023	3.604.189	3,80%	17,99	17,89	18,995	18,58
20/04/2023	2.465.977	1,88%	17,26	17,14	18,015	17,90
19/04/2023	1.669.583	-1,68%	17,53	17,1904	17,74	17,57
18/04/2023	1.336.271	1,13%	17,99	17,72	18,33	17,87
17/04/2023	2.092.771	-1,12%	17,83	17,485	18,13	17,67
14/04/2023	1.822.675	1,88%	17,46	17,2162	17,96	17,87
13/04/2023	4.528.789	3,12%	17,28	17,23	17,92	17,54
12/04/2023	1.852.017	3,03%	16,97	16,5927	17,32	17,01
11/04/2023	1.360.713	0,55%	16,42	16,085	16,80	16,51
10/04/2023	1.834.443	-1,38%	16,34	15,7301	16,495	16,42
06/04/2023	1.528.132	2,34%	15,98	15,82	16,715	16,65
05/04/2023	3.244.663	-3,56%	16,75	15,78	17,0193	16,27
04/04/2023	4.706.858	2,43%	16,615	16,4625	17,165	16,87
03/04/2023	2.153.912	0,67%	16,12	16,05	16,58	16,47
31/03/2023	3.478.873	7,21%	15,31	15,235	16,66	16,36
30/03/2023	1.535.643	2,49%	15,17	14,9825	15,285	15,26
29/03/2023	1.774.538	0,61%	14,95	14,66	15,1493	14,89
28/03/2023	1.741.108	-2,44%	15,24	14,715	15,455	14,82
27/03/2023	2.077.613	3,76%	14,79	14,61	15,305	15,19
24/03/2023	1.517.993	-2,85%	14,91	14,615	15,325	14,64
23/03/2023	1.869.397	5,46%	14,495	14,4534	15,11	15,07
22/03/2023	2.662.767	-4,54%	14,97	14,29	15,03	14,29
21/03/2023	2.087.321	1,84%	14,79	14,665	15,065	14,97
20/03/2023	2.188.694	-2,46%	14,66	14,36	14,84	14,70
17/03/2023	2.922.151	-0,99%	15,20	14,88	15,56	15,07
16/03/2023	3.421.322	-2,06%	15,65	15,13	15,77	15,22
15/03/2023	6.298.736	7,40%	15,47	15,20	16,24	15,54
14/03/2023	5.561.776	3,87%	14,10	13,80	14,49	14,50
13/03/2023	4.494.748	0,36%	13,86	13,245	14,2496	13,96
10/03/2023	7.374.822	-4,66%	14,63	13,71	14,59	13,91
09/03/2023	2.659.957	-5,99%	15,36	14,46	15,61	14,59
08/03/2023	4.476.995	-0,58%	15,91	15,09	15,865	15,52
07/03/2023	2.454.111	-3,34%	16,15	15,54	16,4766	15,61
06/03/2023	2.207.103	-1,82%	16,27	15,86	16,62	16,15
03/03/2023	2.112.185	5,05%	15,81	15,72	16,48	16,45
02/03/2023	2.028.501	2,22%	15,11	15,06	15,775	15,66
01/03/2023	1.801.859	-4,19%	16,09	15,17	16,155	15,32
28/02/2023	2.739.737	1,59%	15,84	15,75	16,21	15,99
27/02/2023	1.187.086	1,81%	15,715	15,625	16,075	15,74
24/02/2023	1.867.664	-2,40%	15,41	15,24	15,67	15,46
23/02/2023	947.182	0,38%	16,01	15,32	16,175	15,84
22/02/2023	1.594.189	3,00%	15,56	15,4204	15,97	15,78
21/02/2023	1.855.354	-3,89%	15,32	15,11	15,75	15,32
20/02/2023	1.593.069	-2,81%	16,25	15,57	16,28	15,94
17/02/2023	1.593.069	-2,81%	16,25	15,57	16,28	15,94
16/02/2023	1.412.991	-4,82%	16,705	16,27	16,77	16,40
15/02/2023	1.728.933	3,48%	16,71	16,4803	17,26	17,23
14/02/2023	1.886.959	7,21%	15,25	15,01	16,705	16,65
13/02/2023	1.693.929	1,84%	15,41	15,34	16,05	15,53
10/02/2023	2.132.887	-4,39%	15,63	15,055	15,7088	15,25
09/02/2023	1.289.726	1,27%	16,14	15,90	16,43	15,95
08/02/2023	959.721	-1,99%	16,31	15,66	16,58	15,75
07/02/2023	2.101.223	6,64%	15,07	14,78	16,17	16,07
06/02/2023	1.856.997	-4,07%	15,40	15,05	15,745	15,07
03/02/2023	2.072.937	-6,45%	15,90	15,695	16,55	15,66
02/02/2023	3.268.817	5,82%	16,50	16,10	17,36	16,74
01/02/2023	2.492.883	4,84%	15,24	14,88	16,005	15,82
31/01/2023	2.886.068	3,43%	14,70	14,40	15,11	15,09
30/01/2023	2.504.928	-2,86%	14,88	14,42	14,96	14,59
27/01/2023	2.236.622	3,44%	14,37	14,36	15,23	15,02
26/01/2023	1.378.483	0,97%	14,94	14,115	15,07	14,52
25/01/2023	1.768.042	-0,83%	13,975	13,6884	14,435	14,38
24/01/2023	1.948.965	-2,16%	15,15	14,40	15,615	14,50
23/01/2023	1.768.151	3,06%	14,20	13,975	14,94	14,82
20/01/2023	3.363.322	4,92%	13,92	13,82	14,655	14,49
19/01/2023	1.820.194	-1,43%	13,775	13,4901	14,15	13,81
18/01/2023	2.409.829	-3,45%	14,69	13,99	15,20	14,01
17/01/2023	3.312.527	1,33%	14,35	13,735	14,725	14,51
16/01/2023	1.471.293	0,85%	14,16	14,08	14,58	14,32
13/01/2023	1.471.293	0,85%	14,16	14,08	14,58	14,32
12/01/2023	3.629.356	-1,32%	13,36	13,11	14,22	14,20
11/01/2023	1.705.403	0,98%	14,30	14,075	14,56	14,39
10/01/2023	2.440.494	4,47%	13,485	13,165	14,29	14,25
09/01/2023	1.530.108	2,71%	13,46	13,42	14,315	13,64
06/01/2023	1.671.881	-1,13%	13,25	12,70	13,53	13,11
05/01/2023	2.564.724	-11,54%	14,52	13,0279	14,56	13,26
04/01/2023	3.223.880	2,88%	14,93	14,12	15,07	14,99
03/01/2023	3.052.638	-0,14%	14,97	14,53	15,40	14,57
02/01/2023	1.172.948	1,11%	14,04	14,0219	14,69	14,52