SentinelOne Inc Class A (S)
Exportar para Excel
| << < 1 2 3 4 5 |
| 10/01/2025 |
853.933 |
-0,36%
|
22,46
|
22,20
|
22,66
|
22,42
|
| 09/01/2025 |
1.966.122 |
0,27%
|
22,35
|
22,0205
|
22,5874
|
22,50
|
| 08/01/2025 |
1.005.468 |
0,09%
|
22,37
|
22,03
|
22,57
|
22,50
|
| 07/01/2025 |
970.701 |
-1,62%
|
22,94
|
22,16
|
23,04
|
22,48
|
| 06/01/2025 |
1.863.996 |
0,18%
|
23,02
|
22,52
|
23,17
|
22,85
|
| 03/01/2025 |
723.697 |
1,06%
|
22,73
|
22,33
|
22,87
|
22,81
|
| 02/01/2025 |
878.003 |
1,67%
|
22,61
|
22,12
|
22,75
|
22,57
|
| 31/12/2024 |
940.960 |
-1,16%
|
22,53
|
22,04
|
22,65
|
22,20
|
| 30/12/2024 |
657.907 |
0,04%
|
22,11
|
21,75
|
22,61
|
22,46
|
| 27/12/2024 |
878.257 |
-1,71%
|
22,69
|
22,05
|
22,70
|
22,45
|
| 26/12/2024 |
714.348 |
0,66%
|
22,55
|
22,38
|
22,99
|
22,84
|
| 24/12/2024 |
305.105 |
1,16%
|
22,41
|
22,29
|
22,72
|
22,69
|
| 23/12/2024 |
886.556 |
0,00%
|
22,52
|
22,17
|
22,57
|
22,43
|
| 20/12/2024 |
4.738.540 |
0,45%
|
21,71
|
21,56
|
22,48
|
22,43
|
| 19/12/2024 |
1.405.501 |
1,27%
|
23,25
|
22,20
|
23,29
|
22,33
|
| 18/12/2024 |
1.551.061 |
-7,82%
|
23,91
|
21,92
|
23,91
|
22,05
|
| 17/12/2024 |
1.036.541 |
-1,20%
|
24,08
|
23,45
|
24,195
|
23,92
|
| 16/12/2024 |
1.154.992 |
1,25%
|
23,84
|
23,51
|
24,21
|
24,21
|
| 13/12/2024 |
1.052.595 |
-0,46%
|
23,89
|
23,41
|
24,04
|
23,91
|
| 12/12/2024 |
1.464.876 |
1,91%
|
23,38
|
23,25
|
24,08
|
24,02
|
| 11/12/2024 |
1.164.304 |
-0,17%
|
23,50
|
23,03
|
23,83
|
23,57
|
| 10/12/2024 |
1.126.761 |
-4,30%
|
24,50
|
23,39
|
24,83
|
23,61
|
| 09/12/2024 |
1.405.356 |
-4,31%
|
25,85
|
24,52
|
25,90
|
24,67
|
| 06/12/2024 |
1.857.825 |
3,58%
|
25,04
|
24,86
|
26,00
|
25,78
|
| 05/12/2024 |
4.004.566 |
-13,21%
|
24,66
|
24,61
|
26,62
|
24,89
|
| 04/12/2024 |
2.040.858 |
4,10%
|
28,26
|
27,85
|
29,05
|
28,68
|
| 03/12/2024 |
934.051 |
0,44%
|
27,00
|
26,89
|
27,655
|
27,55
|
| 02/12/2024 |
1.149.501 |
-1,86%
|
27,25
|
26,75
|
27,76
|
27,43
|
| 29/11/2024 |
655.006 |
-0,46%
|
28,45
|
27,93
|
28,75
|
27,95
|
| 27/11/2024 |
1.273.165 |
0,54%
|
28,52
|
27,25
|
28,64
|
28,08
|
| 26/11/2024 |
1.138.487 |
0,18%
|
28,25
|
27,62
|
28,56
|
27,93
|
| 25/11/2024 |
1.232.504 |
-2,31%
|
29,00
|
27,775
|
29,21
|
27,88
|
| 22/11/2024 |
842.885 |
1,46%
|
28,30
|
28,30
|
28,775
|
28,54
|
| 21/11/2024 |
803.709 |
3,92%
|
27,56
|
27,39
|
28,40
|
28,13
|
| 20/11/2024 |
842.965 |
-1,99%
|
27,82
|
26,795
|
27,845
|
27,07
|
| 19/11/2024 |
645.973 |
4,50%
|
26,23
|
26,23
|
27,66
|
27,62
|
| 18/11/2024 |
781.511 |
1,23%
|
26,20
|
25,82
|
26,46
|
26,43
|
| 15/11/2024 |
1.093.379 |
-4,57%
|
26,56
|
25,96
|
26,81
|
26,11
|
| 14/11/2024 |
989.547 |
-1,16%
|
27,75
|
27,215
|
27,88
|
27,36
|
| 13/11/2024 |
964.215 |
-0,11%
|
27,87
|
27,66
|
28,42
|
27,68
|
| 12/11/2024 |
894.697 |
1,95%
|
27,94
|
27,21
|
28,05
|
27,71
|
| 11/11/2024 |
989.775 |
-1,41%
|
27,90
|
27,14
|
28,115
|
27,18
|
| 08/11/2024 |
1.217.469 |
-1,22%
|
27,72
|
27,14
|
27,77
|
27,57
|
| 07/11/2024 |
1.269.197 |
2,12%
|
27,54
|
27,385
|
27,99
|
27,91
|
| 06/11/2024 |
1.214.475 |
6,14%
|
26,25
|
26,25
|
27,375
|
27,33
|
| 05/11/2024 |
1.035.451 |
1,10%
|
25,50
|
25,35
|
25,81
|
25,75
|
| 04/11/2024 |
866.142 |
-2,08%
|
25,90
|
25,32
|
25,96
|
25,47
|
| 01/11/2024 |
485.067 |
0,85%
|
25,99
|
25,78
|
26,26
|
26,01
|
| 31/10/2024 |
543.914 |
-2,57%
|
26,37
|
25,68
|
26,51
|
25,79
|
| 30/10/2024 |
798.747 |
-0,26%
|
26,57
|
26,36
|
27,37
|
26,47
|
| 29/10/2024 |
1.002.810 |
1,72%
|
26,14
|
25,81
|
26,55
|
26,54
|
| 28/10/2024 |
807.051 |
-0,65%
|
26,56
|
26,04
|
26,65
|
26,09
|
| 25/10/2024 |
1.003.537 |
1,12%
|
26,13
|
26,01
|
26,555
|
26,26
|
| 24/10/2024 |
721.759 |
2,73%
|
25,48
|
25,42
|
26,15
|
25,97
|
| 23/10/2024 |
1.873.595 |
-2,36%
|
25,75
|
24,85
|
25,815
|
25,28
|
| 22/10/2024 |
835.711 |
-2,82%
|
26,45
|
25,82
|
26,73
|
25,89
|
| 21/10/2024 |
903.385 |
1,06%
|
26,41
|
26,21
|
27,25
|
26,64
|
| 18/10/2024 |
1.161.222 |
1,31%
|
26,57
|
26,30
|
26,95
|
26,36
|
| 17/10/2024 |
1.480.567 |
0,12%
|
26,50
|
25,75
|
26,79
|
26,02
|
| 16/10/2024 |
1.149.312 |
1,09%
|
25,76
|
24,65
|
26,03
|
25,99
|
| 15/10/2024 |
2.115.301 |
-2,65%
|
26,40
|
25,59
|
26,40
|
25,71
|
| 14/10/2024 |
1.360.724 |
2,72%
|
27,12
|
26,00
|
27,12
|
26,41
|
| 11/10/2024 |
765.343 |
-0,54%
|
25,78
|
25,635
|
26,21
|
25,71
|
| 10/10/2024 |
977.274 |
2,95%
|
24,55
|
24,50
|
25,86
|
25,85
|
| 09/10/2024 |
1.007.066 |
1,91%
|
24,60
|
24,50
|
25,75
|
25,11
|
| 08/10/2024 |
786.892 |
6,12%
|
23,49
|
23,48
|
24,72
|
24,64
|
| 07/10/2024 |
850.310 |
-3,85%
|
24,07
|
23,09
|
24,07
|
23,22
|
| 04/10/2024 |
841.236 |
5,09%
|
23,42
|
23,06
|
24,15
|
24,15
|
| 03/10/2024 |
1.177.328 |
-1,33%
|
23,05
|
22,92
|
23,27
|
22,98
|
| 02/10/2024 |
644.238 |
1,79%
|
22,90
|
22,89
|
23,44
|
23,29
|
| 01/10/2024 |
1.232.036 |
-4,35%
|
23,95
|
22,86
|
24,00
|
22,88
|
| 30/09/2024 |
964.819 |
-0,66%
|
23,93
|
23,69
|
24,18
|
23,92
|
| 27/09/2024 |
574.919 |
0,50%
|
24,03
|
23,76
|
24,13
|
24,08
|
| 26/09/2024 |
965.946 |
-0,66%
|
24,60
|
23,52
|
24,70
|
23,96
|
| 25/09/2024 |
1.376.616 |
-0,54%
|
24,15
|
23,86
|
24,32
|
24,12
|
| 24/09/2024 |
869.374 |
-0,16%
|
24,37
|
24,00
|
24,39
|
24,25
|
