SentinelOne Inc Class A (S)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 03/06/2025 |
1.771.177 |
5,34%
|
17,28
|
17,11
|
18,20
|
18,15
|
| 02/06/2025 |
2.704.569 |
-2,16%
|
17,74
|
16,98
|
17,80
|
17,23
|
| 30/05/2025 |
2.494.835 |
1,27%
|
17,38
|
17,30
|
17,78
|
17,61
|
| 29/05/2025 |
4.504.955 |
-11,59%
|
17,00
|
16,80
|
17,79
|
17,39
|
| 28/05/2025 |
2.493.551 |
-2,04%
|
19,84
|
19,59
|
20,01
|
19,67
|
| 27/05/2025 |
1.389.571 |
1,62%
|
20,17
|
19,88
|
20,28
|
20,08
|
| 23/05/2025 |
724.513 |
-0,15%
|
19,46
|
19,46
|
19,95
|
19,76
|
| 22/05/2025 |
972.956 |
2,01%
|
19,50
|
19,38
|
19,925
|
19,79
|
| 21/05/2025 |
1.404.775 |
-3,43%
|
19,69
|
19,375
|
20,07
|
19,40
|
| 20/05/2025 |
1.001.442 |
0,50%
|
19,90
|
19,68
|
20,095
|
20,09
|
| 19/05/2025 |
902.976 |
-1,09%
|
19,82
|
19,69
|
20,04
|
19,99
|
| 16/05/2025 |
783.017 |
0,45%
|
20,13
|
20,05
|
20,42
|
20,21
|
| 15/05/2025 |
908.898 |
-0,59%
|
20,07
|
19,815
|
20,255
|
20,12
|
| 14/05/2025 |
1.022.557 |
-0,49%
|
20,42
|
20,065
|
20,575
|
20,24
|
| 13/05/2025 |
774.639 |
1,09%
|
20,14
|
20,04
|
20,475
|
20,34
|
| 12/05/2025 |
1.187.554 |
5,07%
|
20,00
|
19,78
|
20,27
|
20,12
|
| 09/05/2025 |
1.577.870 |
-1,34%
|
19,60
|
18,97
|
19,60
|
19,15
|
| 08/05/2025 |
816.099 |
2,00%
|
19,24
|
19,01
|
19,51
|
19,41
|
| 07/05/2025 |
982.728 |
1,55%
|
18,75
|
18,64
|
19,165
|
19,03
|
| 06/05/2025 |
1.387.485 |
-0,90%
|
18,54
|
18,51
|
18,94
|
18,74
|
| 05/05/2025 |
722.962 |
0,16%
|
18,87
|
18,75
|
19,23
|
18,91
|
| 02/05/2025 |
720.595 |
1,67%
|
18,91
|
18,64
|
18,94
|
18,88
|
| 01/05/2025 |
869.520 |
0,38%
|
19,03
|
18,52
|
19,14
|
18,57
|
| 30/04/2025 |
772.302 |
-1,49%
|
18,17
|
18,02
|
18,515
|
18,50
|
| 29/04/2025 |
1.043.182 |
1,73%
|
18,58
|
18,58
|
18,93
|
18,78
|
| 28/04/2025 |
1.527.764 |
0,22%
|
18,46
|
18,295
|
18,76
|
18,46
|
| 25/04/2025 |
986.500 |
2,45%
|
17,84
|
17,79
|
18,485
|
18,42
|
| 24/04/2025 |
818.321 |
3,87%
|
17,45
|
17,30
|
18,035
|
17,98
|
| 23/04/2025 |
1.222.238 |
5,81%
|
17,49
|
17,04
|
17,715
|
17,31
|
| 22/04/2025 |
1.194.256 |
1,18%
|
16,32
|
16,11
|
16,68
|
16,36
|
| 21/04/2025 |
980.238 |
-3,86%
|
16,50
|
15,95
|
16,825
|
16,17
|
| 17/04/2025 |
2.083.120 |
-1,64%
|
16,90
|
16,56
|
16,98
|
16,82
|
| 16/04/2025 |
853.108 |
-1,55%
|
17,04
|
16,87
|
17,335
|
17,10
|
| 15/04/2025 |
983.611 |
0,52%
|
17,31
|
17,22
|
17,515
|
17,37
|
| 14/04/2025 |
1.473.535 |
-1,71%
|
18,15
|
17,12
|
18,15
|
17,28
|
| 11/04/2025 |
879.725 |
0,40%
|
17,50
|
16,96
|
17,63
|
17,58
|
| 10/04/2025 |
1.152.818 |
-7,01%
|
18,46
|
17,01
|
18,46
|
17,51
|
| 09/04/2025 |
1.476.504 |
15,66%
|
16,59
|
16,52
|
18,97
|
18,83
|
| 08/04/2025 |
1.498.507 |
-3,67%
|
17,44
|
16,09
|
17,89
|
16,28
|
| 07/04/2025 |
1.511.092 |
-0,06%
|
15,39
|
15,38
|
17,73
|
16,90
|
| 04/04/2025 |
1.735.248 |
-5,58%
|
17,09
|
16,14
|
17,245
|
16,91
|
| 03/04/2025 |
1.232.248 |
-4,99%
|
18,00
|
17,78
|
18,58
|
17,91
|
| 02/04/2025 |
833.822 |
1,29%
|
18,46
|
18,46
|
18,995
|
18,85
|
| 01/04/2025 |
1.042.400 |
2,37%
|
18,40
|
18,04
|
18,62
|
18,61
|
| 31/03/2025 |
1.128.964 |
-3,50%
|
18,15
|
17,575
|
18,22
|
18,18
|
| 28/03/2025 |
744.511 |
-2,64%
|
19,19
|
18,54
|
19,25
|
18,84
|
| 27/03/2025 |
621.313 |
-2,47%
|
19,77
|
19,26
|
19,77
|
19,35
|
| 26/03/2025 |
880.442 |
-1,68%
|
20,15
|
19,65
|
20,25
|
19,84
|
| 25/03/2025 |
976.001 |
0,35%
|
20,16
|
19,99
|
20,345
|
20,18
|
| 24/03/2025 |
1.349.281 |
4,36%
|
19,73
|
19,60
|
20,24
|
20,11
|
| 21/03/2025 |
4.965.990 |
-0,52%
|
19,00
|
18,88
|
19,36
|
19,27
|
| 20/03/2025 |
994.638 |
-0,36%
|
19,10
|
19,10
|
19,745
|
19,37
|
| 19/03/2025 |
1.216.952 |
0,36%
|
19,63
|
19,225
|
19,89
|
19,44
|
| 18/03/2025 |
1.591.679 |
2,43%
|
18,67
|
18,59
|
19,38
|
19,37
|
| 17/03/2025 |
1.658.796 |
2,16%
|
18,55
|
18,41
|
19,20
|
18,91
|
| 14/03/2025 |
2.153.463 |
1,54%
|
18,65
|
17,53
|
18,65
|
18,51
|
| 13/03/2025 |
4.041.072 |
-5,54%
|
17,90
|
17,89
|
19,43
|
18,23
|
| 12/03/2025 |
2.551.158 |
2,93%
|
19,05
|
18,96
|
19,60
|
19,30
|
| 11/03/2025 |
1.897.146 |
3,19%
|
17,92
|
17,59
|
18,99
|
18,75
|
| 10/03/2025 |
1.896.563 |
-8,42%
|
19,52
|
17,815
|
19,525
|
18,17
|
| 07/03/2025 |
1.273.544 |
-0,30%
|
19,55
|
19,03
|
20,14
|
19,84
|
| 06/03/2025 |
1.852.376 |
-0,95%
|
19,54
|
19,54
|
20,69
|
19,90
|
| 05/03/2025 |
1.225.021 |
0,95%
|
19,64
|
19,175
|
20,195
|
20,09
|
| 04/03/2025 |
1.127.812 |
-1,19%
|
19,71
|
19,24
|
20,14
|
19,90
|
| 03/03/2025 |
998.271 |
-2,38%
|
20,93
|
19,975
|
21,02
|
20,14
|
| 28/02/2025 |
1.329.205 |
1,48%
|
20,12
|
20,06
|
20,77
|
20,63
|
| 27/02/2025 |
1.236.161 |
-3,56%
|
21,34
|
20,28
|
21,34
|
20,33
|
| 26/02/2025 |
687.573 |
1,05%
|
21,08
|
20,93
|
21,47
|
21,08
|
| 25/02/2025 |
1.301.935 |
-4,66%
|
21,60
|
20,68
|
21,75
|
20,86
|
| 24/02/2025 |
1.038.488 |
-1,08%
|
22,13
|
21,13
|
22,13
|
21,88
|
| 21/02/2025 |
927.085 |
-2,90%
|
22,93
|
22,015
|
22,95
|
22,12
|
| 20/02/2025 |
1.480.510 |
-1,39%
|
22,99
|
21,94
|
22,99
|
22,78
|
| 19/02/2025 |
1.623.247 |
-5,13%
|
24,01
|
22,78
|
24,02
|
23,10
|
| 18/02/2025 |
1.553.612 |
-1,81%
|
24,97
|
24,29
|
24,97
|
24,35
|
| 17/02/2025 |
1.159.013 |
0,00%
|
25,00
|
24,57
|
25,24
|
24,80
|
| 14/02/2025 |
1.159.013 |
-0,68%
|
25,00
|
24,57
|
25,24
|
24,80
|
| 13/02/2025 |
718.286 |
3,22%
|
24,39
|
23,98
|
24,98
|
24,97
|
| 12/02/2025 |
496.032 |
0,83%
|
23,80
|
23,56
|
24,26
|
24,19
|
| 11/02/2025 |
674.320 |
-2,52%
|
24,38
|
23,98
|
24,67
|
23,99
|
| 10/02/2025 |
699.034 |
2,80%
|
24,22
|
24,145
|
24,81
|
24,61
|
| 07/02/2025 |
713.521 |
0,42%
|
24,07
|
23,81
|
24,38
|
23,94
|
| 06/02/2025 |
876.015 |
-1,08%
|
23,95
|
23,72
|
24,11
|
23,84
|
| 05/02/2025 |
754.735 |
1,69%
|
23,60
|
23,18
|
24,12
|
24,10
|
| 04/02/2025 |
724.326 |
0,59%
|
23,34
|
23,34
|
23,86
|
23,70
|
| 03/02/2025 |
881.172 |
-1,63%
|
23,29
|
23,19
|
23,975
|
23,56
|
| 31/01/2025 |
734.682 |
-0,70%
|
24,40
|
23,86
|
24,54
|
23,95
|
| 30/01/2025 |
843.173 |
1,90%
|
23,76
|
23,44
|
24,339
|
24,12
|
| 29/01/2025 |
644.378 |
-2,99%
|
24,27
|
23,60
|
24,305
|
23,67
|
| 28/01/2025 |
1.554.570 |
4,86%
|
23,54
|
23,30
|
24,57
|
24,40
|
| 27/01/2025 |
842.017 |
0,47%
|
22,53
|
22,41
|
23,95
|
23,27
|
| 24/01/2025 |
865.225 |
0,13%
|
23,31
|
23,10
|
23,81
|
23,16
|
| 23/01/2025 |
641.122 |
-0,39%
|
23,02
|
22,83
|
23,28
|
23,13
|
| 22/01/2025 |
821.144 |
2,16%
|
23,00
|
22,66
|
23,31
|
23,22
|
| 21/01/2025 |
952.153 |
1,79%
|
22,59
|
22,15
|
22,80
|
22,73
|
| 20/01/2025 |
1.873.491 |
0,00%
|
22,50
|
22,15
|
22,60
|
22,33
|
| 17/01/2025 |
1.873.491 |
0,54%
|
22,50
|
22,15
|
22,60
|
22,33
|
| 16/01/2025 |
628.131 |
2,07%
|
21,81
|
21,65
|
22,45
|
22,21
|
| 15/01/2025 |
961.869 |
0,14%
|
22,10
|
21,70
|
22,385
|
21,76
|
| 14/01/2025 |
949.314 |
-0,87%
|
22,13
|
21,69
|
22,54
|
21,73
|
| 13/01/2025 |
932.223 |
-2,23%
|
22,17
|
21,64
|
22,39
|
21,92
|
