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 > >>
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
28/08/2025	849.249	5,39%	84,75	84,69	88,19	87,79
27/08/2025	555.779	7,37%	81,84	80,80	83,76	83,30
26/08/2025	959.544	-1,76%	78,87	77,10	78,99	77,58
25/08/2025	297.402	-1,36%	79,75	78,94	79,92	78,97
22/08/2025	345.303	3,18%	77,57	77,57	80,43	80,06
21/08/2025	357.297	0,62%	76,42	75,79	77,885	77,59
20/08/2025	358.920	-0,67%	77,19	75,59	77,80	77,11
19/08/2025	264.465	-1,13%	78,62	77,42	79,58	77,63
18/08/2025	202.814	1,63%	77,51	76,99	78,69	78,52
15/08/2025	540.439	1,10%	77,00	77,00	78,20	77,26
14/08/2025	475.527	0,05%	75,48	75,09	76,75	76,42
13/08/2025	355.089	4,46%	74,00	73,00	76,48	76,38
12/08/2025	344.046	0,80%	73,00	72,10	73,46	73,12
11/08/2025	452.035	-2,64%	74,06	72,25	74,85	72,54
08/08/2025	557.529	-2,44%	75,24	72,18	76,00	74,51
07/08/2025	340.023	-5,30%	82,00	75,11	82,29	76,37
06/08/2025	522.477	0,69%	80,48	78,93	80,93	80,64
05/08/2025	312.529	-0,55%	81,04	79,63	81,42	80,09
04/08/2025	304.413	1,19%	81,00	79,67	81,00	80,53
01/08/2025	316.142	-4,92%	82,17	79,38	82,17	79,58
31/07/2025	401.791	-4,88%	88,08	83,56	88,08	83,70
30/07/2025	220.308	-0,89%	88,81	86,40	88,88	87,99
29/07/2025	293.690	-0,09%	89,88	87,63	90,76	88,78
28/07/2025	198.087	-1,11%	90,61	88,85	90,85	88,86
25/07/2025	311.928	1,30%	89,23	88,64	91,04	89,86
24/07/2025	269.223	1,98%	87,45	87,45	89,00	88,71
23/07/2025	325.572	-0,41%	87,77	86,37	87,95	86,99
22/07/2025	250.072	0,56%	87,19	86,63	88,165	87,35
21/07/2025	275.871	0,08%	87,00	85,73	87,44	86,86
18/07/2025	288.217	0,57%	86,62	85,00	86,93	86,79
17/07/2025	228.703	1,48%	85,53	85,02	86,63	86,30
16/07/2025	263.255	1,20%	84,60	83,34	85,16	85,04
15/07/2025	444.395	-1,43%	85,69	83,86	86,37	84,03
14/07/2025	623.679	1,16%	83,94	83,85	86,34	85,25
11/07/2025	378.470	-0,51%	84,40	83,01	85,27	84,27
10/07/2025	482.887	-2,15%	86,45	83,48	86,45	84,70
09/07/2025	309.851	0,57%	86,91	85,81	87,19	86,56
08/07/2025	414.497	-0,24%	86,47	85,155	87,05	86,07
07/07/2025	367.794	-1,06%	86,87	85,50	87,38	86,28
04/07/2025	528.845	0,01%	85,00	85,18	88,80	87,20
03/07/2025	338.026	3,56%	85,22	85,22	88,79	87,20
02/07/2025	293.838	0,59%	83,48	82,90	85,03	84,20
01/07/2025	288.768	-0,74%	83,86	82,45	85,14	83,71
30/06/2025	489.675	1,98%	83,50	83,34	84,57	84,33
27/06/2025	718.741	0,10%	83,72	82,03	83,76	82,69
26/06/2025	274.970	2,01%	81,60	80,50	82,88	82,61
25/06/2025	478.182	-3,49%	84,56	80,765	84,66	80,98
24/06/2025	374.387	2,18%	83,27	83,11	84,35	83,91
23/06/2025	599.435	0,15%	81,53	79,99	83,42	82,12
20/06/2025	562.211	-1,71%	84,05	81,54	84,21	82,00
18/06/2025	263.344	-0,75%	84,35	82,51	84,38	83,43
17/06/2025	429.695	3,55%	80,79	80,51	84,22	84,06
16/06/2025	611.724	2,25%	79,95	79,53	81,535	81,18
13/06/2025	547.160	-4,64%	81,79	79,12	82,30	79,39