SentinelOne Inc Class A (S)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.172.948	1,11%	14,04	14,0219	14,69	14,52
29/12/2022	1.421.119	8,54%	13,49	13,36	14,45	14,36
28/12/2022	1.053.617	1,38%	13,03	12,95	13,32	13,26
27/12/2022	1.814.697	-1,43%	13,07	12,78	13,265	13,08
23/12/2022	487.869	-2,71%	13,36	12,86	13,39	13,0754
22/12/2022	1.043.831	-1,32%	13,31	13,01	13,52	13,44
21/12/2022	1.517.629	-0,37%	13,74	13,23	13,90	13,62
20/12/2022	2.261.861	3,80%	12,95	12,88	13,73	13,67
19/12/2022	1.688.529	-5,79%	13,81	13,03	13,81	13,17
16/12/2022	3.707.137	-3,19%	14,43	13,83	14,66	13,979
15/12/2022	2.292.117	-3,93%	14,75	14,27	15,27	14,44
14/12/2022	1.795.150	-3,84%	15,59	14,91	15,89	15,03
13/12/2022	2.327.458	-1,57%	17,08	15,33	17,34	15,63
12/12/2022	2.223.513	3,32%	15,50	15,371	16,10	15,88
09/12/2022	1.807.092	-0,92%	15,19	15,10	15,77	15,10
08/12/2022	3.924.597	9,09%	14,00	13,7992	15,46	15,24
07/12/2022	4.212.099	-0,92%	13,99	12,80	14,64	13,97
06/12/2022	11.798.460	-1,05%	14,25	13,745	14,58	14,10
05/12/2022	11.822.796	-3,65%	14,29	14,05	14,98	14,25
02/12/2022	12.532.043	-2,00%	14,29	14,205	14,80	14,73
01/12/2022	10.050.227	3,66%	14,29	14,585	15,67	15,03
30/11/2022	21.671.344	-6,34%	14,29	13,2744	14,63	14,47
29/11/2022	4.309.728	-3,80%	16,05	15,35	16,175	15,45
28/11/2022	4.819.843	-1,72%	16,31	15,75	16,24	16,04
25/11/2022	1.274.762	-0,67%	16,31	16,18	16,47	16,37
24/11/2022	3.696.612	0,92%	16,29	16,01	16,77	16,48
23/11/2022	3.696.612	0,92%	16,29	16,01	16,77	16,48
22/11/2022	3.880.745	0,93%	18,82	15,60	16,34	16,33
21/11/2022	3.596.225	-2,76%	18,82	15,98	16,585	16,18
18/11/2022	3.724.824	-1,60%	18,82	16,60	17,65	16,64
17/11/2022	6.257.085	-3,68%	18,82	16,65	17,51	16,905
16/11/2022	8.034.647	-9,53%	18,82	17,215	19,05	17,46
15/11/2022	10.148.742	3,98%	18,88	18,78	19,79	19,34
14/11/2022	2.598.717	-4,31%	18,88	17,78	19,00	18,22
11/11/2022	3.518.111	6,96%	17,85	17,66	19,69	19,05
10/11/2022	3.147.530	15,21%	16,75	16,9501	18,39	17,80
09/11/2022	2.152.378	-8,49%	16,75	15,45	16,593	15,475
08/11/2022	2.025.386	1,43%	16,75	16,45	17,83	16,99
07/11/2022	3.084.722	-5,53%	22,01	16,01	17,91	16,65
04/11/2022	2.847.152	-11,83%	22,01	17,19	20,22	17,625
03/11/2022	2.930.861	-3,15%	22,01	19,89	21,12	19,98
02/11/2022	1.556.390	-6,08%	22,01	20,60	22,2258	20,85
01/11/2022	858.308	-2,25%	23,25	22,20	24,19	22,20
31/10/2022	925.549	-2,48%	23,25	22,73	23,59	22,84
28/10/2022	849.272	0,52%	23,08	22,68	23,6813	23,40
27/10/2022	898.839	0,09%	23,865	22,97	24,36	23,29
26/10/2022	1.179.205	-0,55%	22,96	22,43	24,72	23,58
25/10/2022	1.201.893	6,04%	22,97	22,68	23,865	23,71
24/10/2022	822.550	-1,28%	22,45	21,82	22,72	22,36
21/10/2022	1.966.950	-0,79%	22,54	21,9807	23,18	22,6197
20/10/2022	1.228.134	4,76%	22,525	21,80	23,14	22,68
19/10/2022	984.921	-5,58%	22,525	21,485	22,68	21,65
18/10/2022	994.452	-0,30%	21,30	22,59	23,77	22,92
17/10/2022	1.655.758	8,84%	21,30	21,455	22,68	22,53
14/10/2022	1.618.742	-5,42%	21,25	20,29	22,44	20,60
13/10/2022	2.132.885	-4,26%	21,25	20,41	22,1292	21,78
12/10/2022	2.127.222	-2,81%	24,12	21,81	23,21	22,45
11/10/2022	2.799.280	-4,59%	24,12	21,82	24,155	23,10
10/10/2022	1.731.062	-9,27%	26,91	23,675	26,91	24,09
07/10/2022	781.533	-5,65%	26,90	26,11	27,27	26,22
06/10/2022	590.143	-0,18%	27,69	27,52	28,59	27,65
05/10/2022	707.148	-0,75%	27,40	26,63	27,86	27,69
04/10/2022	996.797	6,15%	26,74	26,64	28,1301	27,63
03/10/2022	1.102.590	1,84%	25,71	25,06	26,3499	26,029
30/09/2022	857.401	-1,73%	25,795	25,27	26,62	25,56
29/09/2022	630.579	-2,04%	25,86	24,8995	26,085	26,00
28/09/2022	754.492	2,04%	25,86	25,62	26,66	26,53
27/09/2022	1.126.790	1,94%	26,05	25,32	26,73	25,76
26/09/2022	810.593	1,90%	24,415	24,85	25,84	25,27
23/09/2022	602.990	-0,36%	24,415	24,0802	24,95	24,79
22/09/2022	956.430	-7,02%	26,58	24,86	26,8999	24,89
21/09/2022	918.495	-0,89%	27,16	26,63	27,945	26,74
20/09/2022	626.264	-1,96%	27,27	26,665	27,70	26,95
19/09/2022	692.868	3,82%	27,62	26,05	27,585	27,48
16/09/2022	1.336.977	-5,01%	27,62	26,12	27,11	26,47
15/09/2022	886.599	-0,54%	27,62	27,46	28,62	27,86
14/09/2022	832.521	0,97%	27,69	27,1574	28,1969	28,01
13/09/2022	1.229.373	-5,42%	27,01	26,88	27,98	27,74
12/09/2022	1.181.550	4,56%	28,40	28,33	29,44	29,33
09/09/2022	1.369.814	3,74%	27,12	27,31	28,625	28,01
08/09/2022	993.593	4,09%	25,49	25,32	26,99	26,75
07/09/2022	717.295	3,60%	25,05	24,61	25,97	25,90
06/09/2022	859.429	-1,62%	26,33	24,5101	25,675	25,00
05/09/2022	1.612.489	-1,62%	26,33	24,9008	26,59	25,275
02/09/2022	1.612.489	-1,62%	26,33	24,9008	26,59	25,275
01/09/2022	3.632.104	-3,11%	27,79	23,60	27,88	26,46
31/08/2022	2.087.097	-2,03%	28,42	27,16	30,00	27,31
30/08/2022	1.018.157	-0,11%	28,44	27,30	28,74	27,87
29/08/2022	912.603	1,60%	27,41	27,31	28,21	27,92
26/08/2022	730.819	-3,65%	27,68	27,50	28,83	27,76
25/08/2022	1.234.125	1,48%	27,68	28,08	29,47	28,81
24/08/2022	980.131	2,30%	27,68	27,56	29,095	28,42
23/08/2022	1.388.345	5,99%	27,11	26,934	28,66	27,78
22/08/2022	890.350	-0,64%	25,89	25,3793	26,22	26,21
19/08/2022	851.006	-5,14%	27,34	26,08	27,59	26,38
18/08/2022	510.381	0,40%	28,03	27,11	28,26	27,83
17/08/2022	1.020.228	-3,08%	28,03	27,01	28,12	27,74
16/08/2022	1.300.899	-0,92%	27,54	27,80	29,8417	28,625
15/08/2022	759.407	3,07%	27,54	27,32	28,93	28,90
12/08/2022	725.793	2,90%	27,51	26,90	28,07	28,04