SentinelOne Inc Class A (S)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 23/09/2024 |
802.052 |
-0,45%
|
24,52
|
24,14
|
24,54
|
24,29
|
| 20/09/2024 |
4.576.507 |
-2,75%
|
24,97
|
24,09
|
25,11
|
24,40
|
| 19/09/2024 |
1.271.686 |
3,29%
|
24,99
|
24,70
|
25,54
|
25,09
|
| 18/09/2024 |
1.079.423 |
-2,57%
|
25,10
|
24,10
|
25,18
|
24,29
|
| 17/09/2024 |
2.111.865 |
7,46%
|
23,48
|
23,48
|
24,94
|
24,93
|
| 16/09/2024 |
1.187.491 |
2,29%
|
22,63
|
22,57
|
23,40
|
23,20
|
| 13/09/2024 |
926.503 |
2,35%
|
22,26
|
22,19
|
22,87
|
22,68
|
| 12/09/2024 |
1.572.825 |
1,14%
|
22,03
|
21,83
|
22,60
|
22,16
|
| 11/09/2024 |
1.383.845 |
1,25%
|
21,27
|
21,065
|
22,185
|
21,91
|
| 10/09/2024 |
900.265 |
-0,69%
|
21,90
|
21,40
|
21,97
|
21,64
|
| 09/09/2024 |
899.506 |
-1,00%
|
22,35
|
21,695
|
22,55
|
21,79
|
| 06/09/2024 |
1.418.979 |
-3,63%
|
22,80
|
21,94
|
23,05
|
22,01
|
| 05/09/2024 |
816.625 |
-1,17%
|
22,88
|
22,735
|
23,18
|
22,84
|
| 04/09/2024 |
1.240.448 |
1,01%
|
22,44
|
22,44
|
23,81
|
23,11
|
| 03/09/2024 |
1.714.374 |
-2,89%
|
23,27
|
22,58
|
23,77
|
22,88
|
| 30/08/2024 |
2.489.312 |
-2,89%
|
24,54
|
23,21
|
24,74
|
23,56
|
| 29/08/2024 |
1.313.567 |
-0,70%
|
24,49
|
24,24
|
25,64
|
24,26
|
| 28/08/2024 |
2.262.705 |
-1,29%
|
26,00
|
24,05
|
26,62
|
24,43
|
| 27/08/2024 |
1.582.428 |
-0,56%
|
24,64
|
24,55
|
25,02
|
24,75
|
| 26/08/2024 |
1.442.843 |
-1,46%
|
25,37
|
24,80
|
25,40
|
24,89
|
| 23/08/2024 |
1.578.629 |
2,85%
|
24,72
|
24,68
|
25,37
|
25,26
|
| 22/08/2024 |
1.816.542 |
0,00%
|
25,53
|
24,49
|
25,53
|
24,56
|
| 21/08/2024 |
843.411 |
2,33%
|
24,16
|
23,91
|
24,59
|
24,56
|
| 20/08/2024 |
1.319.112 |
1,05%
|
23,79
|
23,61
|
24,16
|
24,00
|
| 19/08/2024 |
966.711 |
2,50%
|
23,17
|
23,05
|
23,795
|
23,75
|
| 16/08/2024 |
941.877 |
0,04%
|
23,06
|
22,75
|
23,37
|
23,17
|
| 15/08/2024 |
661.530 |
1,62%
|
23,11
|
22,96
|
23,42
|
23,16
|
| 14/08/2024 |
1.042.641 |
1,97%
|
22,38
|
22,08
|
22,835
|
22,79
|
| 13/08/2024 |
1.001.050 |
5,33%
|
21,36
|
21,10
|
22,425
|
22,35
|
| 12/08/2024 |
757.481 |
-2,62%
|
21,83
|
21,175
|
22,09
|
21,22
|
| 09/08/2024 |
1.201.226 |
2,11%
|
21,41
|
21,195
|
21,88
|
21,79
|
| 08/08/2024 |
719.096 |
3,79%
|
20,95
|
20,55
|
21,50
|
21,34
|
| 07/08/2024 |
725.810 |
-0,72%
|
21,15
|
20,55
|
21,85
|
20,56
|
| 06/08/2024 |
1.220.236 |
1,37%
|
20,56
|
20,20
|
20,85
|
20,71
|
| 05/08/2024 |
1.461.344 |
-3,27%
|
19,33
|
19,30
|
21,04
|
20,43
|
| 02/08/2024 |
1.077.901 |
-2,36%
|
20,79
|
19,94
|
21,215
|
21,12
|
| 01/08/2024 |
1.185.772 |
-5,55%
|
22,90
|
21,50
|
23,11
|
21,63
|
| 31/07/2024 |
981.010 |
1,55%
|
22,87
|
22,58
|
23,395
|
22,90
|
| 30/07/2024 |
1.133.922 |
-0,27%
|
22,84
|
22,115
|
23,06
|
22,55
|
| 29/07/2024 |
1.583.293 |
-1,87%
|
23,26
|
22,32
|
23,39
|
22,61
|
| 26/07/2024 |
1.701.402 |
-0,30%
|
23,39
|
22,20
|
23,40
|
23,04
|
| 25/07/2024 |
1.855.146 |
-1,28%
|
23,51
|
23,025
|
24,20
|
23,11
|
| 24/07/2024 |
2.012.680 |
-4,18%
|
24,26
|
23,39
|
24,62
|
23,41
|
| 23/07/2024 |
3.113.515 |
5,39%
|
23,23
|
23,22
|
24,62
|
24,43
|
| 22/07/2024 |
3.847.440 |
6,72%
|
22,87
|
22,75
|
24,79
|
23,18
|
| 19/07/2024 |
3.099.471 |
7,85%
|
22,40
|
20,77
|
22,45
|
21,72
|
| 18/07/2024 |
900.794 |
-4,55%
|
21,15
|
20,07
|
21,17
|
20,14
|
| 17/07/2024 |
1.018.519 |
-3,56%
|
21,43
|
20,85
|
21,59
|
21,10
|
| 16/07/2024 |
1.194.283 |
0,74%
|
21,93
|
21,49
|
22,23
|
21,88
|
| 15/07/2024 |
1.480.769 |
6,78%
|
20,96
|
20,56
|
21,83
|
21,72
|
| 12/07/2024 |
994.034 |
0,54%
|
20,34
|
20,08
|
20,69
|
20,34
|
| 11/07/2024 |
1.068.654 |
1,20%
|
20,38
|
20,05
|
20,72
|
20,23
|
| 10/07/2024 |
883.231 |
1,16%
|
19,79
|
19,46
|
20,045
|
19,99
|
| 09/07/2024 |
978.320 |
-2,95%
|
20,42
|
19,45
|
20,51
|
19,76
|
| 08/07/2024 |
1.012.780 |
0,05%
|
20,22
|
19,93
|
20,47
|
20,36
|
