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 >
12/06/2025	282.454	0,10%	82,77	82,77	85,15	83,25
11/06/2025	493.991	-1,83%	84,74	82,88	85,35	83,17
10/06/2025	371.647	-1,16%	85,54	84,54	86,635	84,72
09/06/2025	407.123	-0,79%	86,92	85,63	87,54	85,71
06/06/2025	385.587	0,12%	87,14	85,88	87,31	86,39
05/06/2025	589.826	2,93%	84,55	84,55	87,83	86,29
04/06/2025	517.888	0,14%	83,46	83,46	86,11	83,83
03/06/2025	755.997	2,46%	81,60	80,49	84,00	83,71
02/06/2025	674.810	1,03%	80,87	78,76	82,71	81,70
30/05/2025	1.454.346	-12,13%	77,00	77,00	83,22	80,87
29/05/2025	644.014	-0,37%	92,84	90,43	93,32	92,03
28/05/2025	280.235	-0,52%	92,83	92,00	93,87	92,37
27/05/2025	478.069	0,65%	93,79	92,38	94,21	92,85
23/05/2025	271.749	-0,81%	90,75	90,75	92,885	92,25
22/05/2025	529.058	2,59%	91,20	91,05	93,55	93,00
21/05/2025	631.054	-3,74%	92,83	90,21	92,84	90,65
20/05/2025	417.566	2,04%	91,48	91,26	95,10	94,17
19/05/2025	419.790	-0,03%	90,50	89,92	92,31	92,29
16/05/2025	364.667	0,14%	92,14	92,065	93,10	92,32
15/05/2025	345.699	-0,95%	92,11	91,34	93,20	92,19
14/05/2025	366.035	-0,46%	93,71	93,00	94,72	93,07
13/05/2025	287.103	0,80%	92,58	92,46	94,73	93,50
12/05/2025	439.632	8,42%	89,68	88,615	92,86	92,76
09/05/2025	242.765	-0,82%	86,83	84,71	87,04	85,56
08/05/2025	267.671	2,07%	85,20	84,36	86,51	86,27
07/05/2025	309.143	2,02%	83,05	82,96	84,83	84,52
06/05/2025	375.127	-0,49%	81,97	81,09	83,67	82,85
05/05/2025	354.368	0,41%	82,45	82,45	84,16	83,26
02/05/2025	633.334	-3,92%	87,56	82,57	87,56	82,92
01/05/2025	415.833	0,12%	88,20	86,03	88,20	86,30
30/04/2025	302.751	0,27%	83,65	82,71	86,20	86,20
29/04/2025	230.645	1,38%	85,86	84,88	86,33	85,97
28/04/2025	414.274	0,69%	84,30	83,38	85,34	84,80
25/04/2025	449.723	2,56%	81,80	81,80	84,45	84,22
24/04/2025	439.475	5,91%	78,25	78,25	82,51	82,12
23/04/2025	500.834	1,51%	80,35	77,11	82,23	77,54
22/04/2025	357.401	0,95%	76,52	75,46	77,26	76,39
21/04/2025	624.949	-2,83%	76,84	74,20	76,89	75,67
17/04/2025	194.908	-1,17%	78,71	76,78	79,22	77,87
16/04/2025	393.321	-1,45%	78,63	76,73	79,79	78,79
15/04/2025	253.775	0,67%	79,05	78,90	80,68	79,95
14/04/2025	241.603	-0,51%	82,46	79,17	82,47	79,42
11/04/2025	360.872	1,33%	79,05	76,50	80,03	79,83
10/04/2025	340.997	-5,48%	80,53	76,80	81,31	78,78
09/04/2025	326.297	13,62%	73,02	71,59	84,77	83,35
08/04/2025	372.986	-1,71%	77,62	72,26	77,95	73,36
07/04/2025	545.143	-1,97%	71,20	70,26	79,36	74,64
04/04/2025	488.475	-7,38%	78,01	73,72	78,60	76,14
03/04/2025	451.918	-10,04%	86,34	80,30	86,58	82,21
02/04/2025	388.387	0,05%	89,37	89,37	92,98	91,39
01/04/2025	324.375	2,51%	89,57	89,20	92,11	91,34
31/03/2025	276.739	-2,81%	89,67	86,11	89,67	89,10
28/03/2025	247.039	-3,56%	93,81	89,92	93,90	91,68
27/03/2025	215.239	-4,33%	98,25	94,67	98,25	95,06
26/03/2025	165.090	-2,99%	101,95	98,27	102,10	99,36
25/03/2025	225.318	0,80%	102,17	101,66	103,19	102,42
24/03/2025	233.002	4,53%	98,51	98,30	101,89	101,61
21/03/2025	423.474	2,53%	93,68	92,23	97,24	97,21
20/03/2025	197.553	-0,54%	94,60	93,85	95,73	94,81
19/03/2025	206.279	1,63%	94,21	93,15	96,19	95,32
18/03/2025	171.118	-1,58%	94,56	91,59	94,56	93,79
17/03/2025	233.128	0,21%	94,37	94,04	96,50	95,30
14/03/2025	246.560	3,74%	92,94	92,94	95,385	95,10
13/03/2025	520.916	-6,99%	96,59	91,32	97,55	91,67
12/03/2025	307.434	1,51%	100,55	96,65	101,16	98,56
11/03/2025	617.214	6,48%	90,90	90,68	99,34	97,09
10/03/2025	663.763	-4,02%	92,21	89,15	92,54	91,18
07/03/2025	392.931	-4,38%	99,00	91,23	99,35	95,00
06/03/2025	353.363	-9,38%	105,99	99,24	106,22	99,35
05/03/2025	269.900	1,56%	106,91	106,59	109,89	109,63
04/03/2025	355.000	0,75%	106,64	103,90	109,69	107,95
03/03/2025	467.834	-7,92%	115,39	106,76	116,00	107,15
28/02/2025	767.041	14,89%	112,00	111,36	117,28	116,36
27/02/2025	382.280	-2,16%	107,00	101,02	107,59	101,28
26/02/2025	301.995	0,63%	104,10	103,07	105,52	103,52
25/02/2025	266.263	-1,94%	103,78	100,08	104,41	102,87
24/02/2025	257.763	-1,38%	107,14	101,05	107,29	104,91
21/02/2025	209.919	-2,95%	111,20	105,84	111,20	106,38
20/02/2025	219.041	-1,70%	110,63	106,97	110,63	109,61
19/02/2025	205.031	-2,96%	114,04	110,96	114,20	111,51
18/02/2025	210.101	1,57%	113,14	111,62	115,10	114,91
17/02/2025	247.923	0,00%	117,45	113,13	118,20	113,13
14/02/2025	247.923	-3,79%	117,45	113,13	118,20	113,13
13/02/2025	303.235	-0,14%	116,68	112,19	117,88	117,59
12/02/2025	265.607	2,24%	113,84	113,50	118,12	117,76
11/02/2025	259.729	-1,04%	115,31	114,25	117,68	115,18
10/02/2025	289.605	3,04%	114,71	114,26	118,73	116,39
07/02/2025	126.126	-1,17%	115,01	112,33	116,02	112,96
06/02/2025	248.832	-0,37%	115,01	114,05	116,19	114,30
05/02/2025	221.997	-0,62%	113,89	112,94	115,05	114,73
04/02/2025	300.219	3,52%	114,44	112,47	115,58	115,45
03/02/2025	210.092	-0,94%	109,41	108,04	112,95	111,52
31/01/2025	295.625	1,79%	112,29	111,935	114,38	112,58
30/01/2025	228.537	-2,37%	111,98	110,55	113,84	110,60
29/01/2025	336.777	-3,38%	116,24	110,65	116,82	113,29
28/01/2025	626.551	11,75%	105,91	105,91	117,52	117,25
27/01/2025	267.526	0,54%	101,69	101,125	107,86	104,92
24/01/2025	242.344	0,26%	105,45	104,22	107,38	104,36
23/01/2025	275.114	2,88%	100,82	100,82	105,185	104,09
22/01/2025	206.850	0,82%	101,05	100,51	101,77	101,18