BiG | O banco que entende os seus valores.

Elastic NV (ESTC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/03/2026	528.502	2,26%	52,45	52,30	54,77	53,02
04/03/2026	671.398	-1,58%	52,25	51,72	53,24	51,85
03/03/2026	649.101	-0,45%	51,05	50,59	53,65	52,68
02/03/2026	674.255	1,63%	51,16	51,16	54,95	52,92
27/02/2026	1.379.380	-15,44%	51,00	49,935	54,80	52,07
26/02/2026	1.067.862	6,17%	59,37	59,36	62,09	61,58
25/02/2026	480.092	2,87%	56,48	54,73	58,38	58,00
24/02/2026	609.008	5,70%	53,69	53,27	57,89	56,38
23/02/2026	709.828	-8,22%	56,73	52,78	56,84	53,34
20/02/2026	623.273	-6,35%	62,04	57,83	64,68	58,12
19/02/2026	459.154	1,69%	60,87	60,06	62,31	62,06
18/02/2026	368.541	0,98%	60,37	59,70	61,63	61,03
17/02/2026	623.853	-1,84%	61,26	58,94	61,73	60,44
13/02/2026	511.346	1,97%	61,54	60,24	63,11	61,57
12/02/2026	495.506	-2,38%	61,62	57,60	62,45	60,38
11/02/2026	368.371	-2,41%	62,48	60,52	62,55	61,85
10/02/2026	459.117	3,34%	64,00	62,77	65,41	63,38
09/02/2026	555.706	3,74%	60,00	59,02	62,14	61,33
06/02/2026	573.136	3,43%	58,40	57,17	60,00	59,12
05/02/2026	560.296	-5,33%	59,20	56,77	60,67	57,16
04/02/2026	501.453	0,60%	59,02	57,32	61,54	60,38
03/02/2026	623.290	-8,34%	63,95	58,74	64,22	60,02
02/02/2026	621.115	-0,68%	65,99	64,51	67,00	65,48
30/01/2026	483.793	-2,64%	67,25	65,55	68,60	65,93
29/01/2026	599.672	-7,71%	71,06	65,39	71,06	67,72
28/01/2026	229.994	-1,13%	75,31	73,33	75,98	73,38
27/01/2026	623.561	-1,25%	75,33	73,78	75,33	74,22
26/01/2026	532.748	4,71%	72,09	72,09	75,74	75,16
23/01/2026	275.978	-0,03%	71,72	71,27	72,57	71,78
22/01/2026	273.979	3,28%	70,60	70,25	72,22	71,80
21/01/2026	369.994	-0,07%	69,73	68,03	70,01	69,52
20/01/2026	384.715	-2,54%	71,00	69,36	72,11	69,57
16/01/2026	516.675	-1,96%	73,81	71,25	74,93	71,38
15/01/2026	382.060	0,48%	72,90	72,78	76,25	72,81
14/01/2026	233.230	-3,82%	75,47	72,31	75,47	72,46
13/01/2026	347.539	-1,76%	77,35	74,36	77,35	75,34
12/01/2026	307.483	-2,45%	78,26	76,43	78,58	76,69
09/01/2026	344.036	0,18%	78,66	78,47	80,67	78,62
08/01/2026	421.573	1,79%	76,59	74,46	79,09	78,48
07/01/2026	250.485	1,97%	75,87	75,87	77,78	77,10
06/01/2026	345.972	1,75%	74,50	73,82	75,69	75,61
20/11/2025	793.767	-7,02%	89,13	81,84	91,00	82,08
19/11/2025	450.820	-0,32%	87,90	87,59	89,77	88,28
18/11/2025	426.526	1,28%	87,02	86,52	88,98	88,56
17/11/2025	457.410	-3,73%	90,21	86,70	90,70	87,44
14/11/2025	330.253	-0,51%	88,48	87,65	92,27	90,83
13/11/2025	307.191	-1,25%	91,38	90,84	93,77	91,30
12/11/2025	360.522	-2,13%	94,88	92,26	96,00	92,46
11/11/2025	343.648	1,50%	92,61	92,61	95,00	94,47
10/11/2025	452.676	3,39%	89,99	89,99	93,30	93,07
07/11/2025	404.600	3,97%	85,29	85,00	90,08	90,02
06/11/2025	350.397	-0,53%	88,27	84,90	89,50	86,58
05/11/2025	293.659	-1,68%	88,22	86,77	88,48	87,04
04/11/2025	440.592	-2,42%	88,31	86,32	90,09	88,53
03/11/2025	506.084	1,69%	89,99	89,77	92,15	90,73
31/10/2025	338.316	0,94%	89,24	88,50	90,63	89,22
30/10/2025	331.641	2,33%	85,84	85,84	90,38	88,39
29/10/2025	301.742	-0,96%	86,60	85,75	87,63	86,38
28/10/2025	270.701	-1,65%	89,15	86,56	89,56	87,22
27/10/2025	355.164	0,54%	89,20	88,25	89,64	88,68
24/10/2025	320.362	1,20%	88,13	87,89	90,03	88,20
23/10/2025	315.222	1,25%	85,82	85,65	87,22	87,15
22/10/2025	564.886	-0,73%	86,18	84,89	86,49	86,07
21/10/2025	320.634	3,42%	83,88	83,51	86,88	86,70
20/10/2025	322.382	3,29%	81,47	81,47	83,95	83,83
17/10/2025	367.681	0,77%	80,40	80,33	81,62	81,16
16/10/2025	462.981	0,44%	81,00	78,94	82,33	80,54
15/10/2025	440.836	-1,98%	82,61	79,80	82,61	80,19
14/10/2025	491.342	-3,43%	83,53	81,74	84,49	81,81
13/10/2025	445.345	-2,04%	87,22	84,33	87,77	84,72
10/10/2025	866.026	6,05%	90,01	84,88	90,255	86,48
09/10/2025	283.730	-1,98%	82,99	81,00	82,99	81,55
08/10/2025	416.086	3,48%	81,50	81,225	83,99	83,20
07/10/2025	433.853	-4,33%	83,96	79,70	84,07	80,40
06/10/2025	551.100	-1,80%	84,58	83,29	86,30	84,04
03/10/2025	325.566	-2,28%	87,76	85,58	88,05	85,58
02/10/2025	319.061	1,11%	87,00	86,65	88,91	87,58
01/10/2025	475.480	2,52%	83,12	83,12	86,68	86,62
30/09/2025	343.476	-2,91%	87,01	82,81	87,01	84,49
29/09/2025	264.620	1,24%	86,46	86,00	87,89	87,02
26/09/2025	273.737	0,98%	85,11	84,60	86,04	85,95
25/09/2025	174.505	-0,87%	84,97	84,01	85,42	85,12
24/09/2025	237.455	-1,08%	87,52	85,69	87,99	85,87
23/09/2025	543.587	-2,53%	89,15	85,28	89,15	86,81
22/09/2025	314.836	-0,13%	88,09	87,50	89,11	89,06
19/09/2025	951.292	-0,51%	90,00	87,32	90,065	89,18
18/09/2025	322.957	2,89%	88,31	87,54	89,88	89,64
17/09/2025	239.341	0,67%	87,50	86,18	88,33	87,12
16/09/2025	306.311	-2,00%	88,02	85,83	88,02	86,54
15/09/2025	296.591	0,88%	88,14	87,98	89,84	88,31
12/09/2025	366.365	-1,71%	89,20	86,90	89,20	87,54
11/09/2025	352.653	-0,97%	90,39	88,18	91,135	89,06
10/09/2025	536.237	-1,38%	91,26	89,34	92,88	89,93
09/09/2025	482.688	-1,20%	92,18	89,11	92,18	91,19
08/09/2025	553.706	6,45%	88,00	87,03	92,70	92,30
05/09/2025	595.792	2,36%	85,30	85,30	87,83	86,71
04/09/2025	483.371	-1,83%	85,26	83,19	85,26	84,71
03/09/2025	440.036	1,41%	85,14	83,84	86,34	86,29
02/09/2025	867.898	0,04%	83,80	82,81	85,225	85,09
29/08/2025	1.689.874	-3,11%	91,95	83,70	92,20	85,06