Cerebras Systems Inc Class A (CBRSUS)
Exportar para Excel
| 22/10/2026 |
6 488 616 |
-7,92%
|
113,3291
|
107,895
|
114,19
|
108,64
|
| 21/10/2026 |
5 168 708 |
-0,12%
|
120,65
|
115,1679
|
121,555
|
117,98
|
| 20/10/2026 |
5 076 971 |
-2,02%
|
117,65
|
116,22
|
126,10
|
118,24
|
| 19/10/2026 |
7 801 285 |
-4,87%
|
131,26
|
120,1201
|
131,26
|
120,66
|
| 16/10/2026 |
7 172 277 |
-10,40%
|
139,09
|
126,10
|
139,30
|
127,21
|
| 15/10/2026 |
5 594 517 |
0,52%
|
137,10
|
133,88
|
142,30
|
142,17
|
| 14/10/2026 |
7 058 932 |
-5,12%
|
143,39
|
139,905
|
148,26
|
141,48
|
| 13/10/2026 |
5 313 633 |
1,68%
|
143,57
|
142,07
|
149,98
|
149,085
|
| 12/10/2026 |
11 993 548 |
-10,64%
|
161,90
|
145,76
|
161,90
|
146,62
|
| 09/10/2026 |
4 448 520 |
-2,23%
|
169,9896
|
162,48
|
170,2706
|
164,17
|
| 08/10/2026 |
7 182 279 |
-4,15%
|
171,80
|
161,51
|
172,70
|
167,92
|
| 07/10/2026 |
3 530 638 |
-1,28%
|
172,70
|
171,00
|
175,6843
|
175,05
|
| 06/10/2026 |
5 663 378 |
-2,45%
|
179,80
|
175,17
|
184,655
|
177,10
|
| 05/10/2026 |
10 234 680 |
8,88%
|
175,94
|
174,50
|
185,29
|
181,55
|
| 02/10/2026 |
7 285 651 |
-1,61%
|
173,58
|
165,22
|
175,125
|
166,43
|
| 01/10/2026 |
7 563 173 |
-4,35%
|
178,81
|
168,40
|
185,61
|
169,52
|
| 30/09/2026 |
8 430 749 |
-8,60%
|
185,24
|
177,605
|
186,04
|
177,65
|
| 29/09/2026 |
5 734 567 |
-0,85%
|
200,845
|
194,21
|
213,98
|
194,95
|
| 28/09/2026 |
2 868 127 |
-4,88%
|
204,50
|
193,6149
|
205,00
|
196,74
|
| 25/09/2026 |
3 294 341 |
0,10%
|
212,33
|
203,61
|
213,00
|
206,75
|
| 24/09/2026 |
1 885 552 |
0,51%
|
198,90
|
197,04
|
208,64
|
206,41
|
| 23/09/2026 |
2 275 530 |
-3,37%
|
210,41
|
203,00
|
212,925
|
205,24
|
| 22/09/2026 |
4 002 716 |
1,84%
|
205,587
|
201,06
|
213,21
|
212,41
|
| 21/09/2026 |
4 204 095 |
5,11%
|
202,20
|
199,87
|
211,75
|
208,49
|
| 18/09/2026 |
2 972 072 |
2,29%
|
195,57
|
195,57
|
203,15
|
198,37
|
| 17/09/2026 |
3 470 490 |
1,95%
|
195,35
|
191,20
|
198,798
|
194,14
|
| 16/09/2026 |
3 093 443 |
3,38%
|
183,4784
|
181,88
|
191,4903
|
190,47
|
| 15/09/2026 |
2 406 821 |
1,54%
|
182,00
|
180,2199
|
188,275
|
184,03
|
| 14/09/2026 |
3 407 587 |
-5,59%
|
180,05
|
177,53
|
185,1999
|
181,21
|
| 11/09/2026 |
2 116 424 |
0,31%
|
195,79
|
189,73
|
196,7145
|
191,93
|
| 10/09/2026 |
2 225 657 |
-2,39%
|
190,71
|
189,11
|
195,05
|
191,34
|
| 09/09/2026 |
2 982 285 |
-1,64%
|
198,48
|
194,56
|
204,4899
|
196,20
|
| 08/09/2026 |
4 935 364 |
-4,91%
|
214,2465
|
199,61
|
222,50
|
199,77
|
| 04/09/2026 |
8 858 722 |
10,26%
|
189,49
|
188,80
|
216,90
|
210,05
|
| 03/09/2026 |
3 404 061 |
3,23%
|
182,64
|
181,01
|
191,06
|
190,44
|
| 02/09/2026 |
4 736 641 |
7,02%
|
171,01
|
168,70
|
185,50
|
184,52
|
| 01/09/2026 |
4 253 101 |
-6,35%
|
178,5933
|
171,5374
|
182,265
|
172,62
|
| 31/08/2026 |
2 950 415 |
2,81%
|
177,242
|
176,20
|
184,98
|
184,24
|
| 28/08/2026 |
3 385 374 |
-4,06%
|
183,22
|
176,8901
|
184,35
|
179,08
|
| 27/08/2026 |
4 317 070 |
1,38%
|
187,8645
|
180,01
|
187,90
|
186,67
|
| 26/08/2026 |
3 964 127 |
-0,91%
|
182,00
|
177,07
|
184,24
|
182,15
|
| 25/08/2026 |
4 615 667 |
-0,81%
|
190,9999
|
180,30
|
191,00
|
183,915
|
| 24/08/2026 |
3 719 508 |
-5,57%
|
192,51
|
184,14
|
192,74
|
185,43
|
| 21/08/2026 |
4 782 881 |
-6,54%
|
210,8093
|
195,6765
|
210,9191
|
196,13
|
| 20/08/2026 |
4 018 790 |
-2,75%
|
213,74
|
202,88
|
215,155
|
209,85
|
| 19/08/2026 |
7 040 179 |
-1,98%
|
218,9943
|
201,00
|
219,09
|
215,69
|
| 18/08/2026 |
8 638 819 |
-12,69%
|
222,225
|
214,51
|
222,7628
|
220,01
|
| 17/08/2026 |
9 363 336 |
14,66%
|
225,05
|
223,00
|
261,08
|
251,98
|
| 14/08/2026 |
9 984 015 |
-5,05%
|
229,28
|
215,78
|
229,47
|
218,98
|
| 13/08/2026 |
10 387 528 |
-12,04%
|
216,5558
|
216,5558
|
239,9885
|
231,01
|
| 12/08/2026 |
5 393 266 |
11,83%
|
248,50
|
240,8785
|
265,67
|
262,06
|
| 11/08/2026 |
2 212 929 |
2,08%
|
230,894
|
220,50
|
236,745
|
234,76
|
| 07/08/2026 |
2 824 332 |
7,18%
|
214,5188
|
204,11
|
230,01
|
230,01
|
| 06/08/2026 |
1 974 294 |
-1,65%
|
208,30
|
205,00
|
219,50
|
211,30
|
| 05/08/2026 |
2 232 384 |
-5,75%
|
219,25
|
212,59
|
226,97
|
214,30
|
| 04/08/2026 |
3 590 204 |
3,37%
|
221,2062
|
214,05
|
230,98
|
227,15
|
| 03/08/2026 |
2 816 707 |
10,74%
|
197,4238
|
184,85
|
222,50
|
219,97
|
| 31/07/2026 |
1 332 776 |
-2,05%
|
178,97
|
195,55
|
204,87
|
198,71
|
| 30/07/2026 |
4 052 672 |
19,87%
|
179,77
|
169,39
|
204,824
|
203,07
|
| 29/07/2026 |
3 972 579 |
-12,27%
|
189,01
|
168,71
|
191,50
|
169,39
|
| 28/07/2026 |
3 097 912 |
2,26%
|
182,00
|
173,70
|
193,24
|
192,72
|
| 27/07/2026 |
3 473 933 |
-5,19%
|
202,99
|
181,75
|
203,77
|
188,61
|
| 24/07/2026 |
3 958 660 |
-9,47%
|
219,2118
|
192,86
|
219,39
|
199,12
|
| 23/07/2026 |
5 305 079 |
4,84%
|
203,3641
|
201,505
|
236,3799
|
220,00
|
| 22/07/2026 |
7 513 311 |
0,57%
|
201,47
|
200,93
|
244,00
|
209,80
|
| 21/07/2026 |
4 078 553 |
17,85%
|
182,80
|
179,57
|
210,635
|
208,57
|
| 20/07/2026 |
2 852 447 |
2,22%
|
176,62
|
164,80
|
181,9384
|
176,88
|
| 17/07/2026 |
3 379 245 |
-3,96%
|
173,05
|
162,35
|
176,47
|
172,86
|
| 16/07/2026 |
2 633 198 |
-1,86%
|
179,3883
|
174,76
|
186,3999
|
180,46
|
| 15/07/2026 |
2 920 323 |
-9,29%
|
203,80
|
182,495
|
205,11
|
184,01
|
| 14/07/2026 |
3 201 764 |
-0,30%
|
209,56
|
187,51
|
209,56
|
203,81
|
| 13/07/2026 |
2 222 573 |
-4,87%
|
207,55
|
203,12
|
213,87
|
204,62
|
| 10/07/2026 |
3 530 236 |
7,79%
|
196,61
|
191,22
|
216,40
|
215,08
|
| 09/07/2026 |
3 114 049 |
9,22%
|
192,39
|
186,28
|
204,50
|
198,53
|
| 08/07/2026 |
2 017 697 |
2,98%
|
175,10
|
174,06
|
188,49
|
181,72
|
| 07/07/2026 |
2 957 432 |
-7,92%
|
186,55
|
173,36
|
186,55
|
176,61
|
| 06/07/2026 |
3 117 898 |
-6,28%
|
207,182
|
191,05
|
207,40
|
192,01
|
| 02/07/2026 |
3 462 694 |
-7,30%
|
222,00
|
203,55
|
223,63
|
204,86
|
| 01/07/2026 |
4 308 395 |
0,20%
|
210,00
|
207,94
|
228,30
|
221,27
|
| 30/06/2026 |
5 055 643 |
2,05%
|
210,01
|
201,67
|
221,83
|
221,00
|
| 29/06/2026 |
7 968 888 |
19,02%
|
184,81
|
182,15
|
220,57
|
216,16
|
| 26/06/2026 |
6 400 549 |
8,15%
|
162,65
|
160,8101
|
184,03
|
181,59
|
| 25/06/2026 |
10 691 877 |
-7,41%
|
186,4597
|
161,26
|
192,2485
|
168,52
|
| 24/06/2026 |
13 054 956 |
-19,39%
|
205,02
|
181,56
|
210,49
|
182,26
|
| 23/06/2026 |
4 583 059 |
1,41%
|
214,10
|
210,00
|
237,00
|
226,72
|
| 18/06/2026 |
4 349 805 |
9,96%
|
221,00
|
215,20
|
245,24
|
224,43
|
| 17/06/2026 |
3 116 337 |
0,73%
|
214,10
|
209,84
|
230,99
|
213,67
|
| 16/06/2026 |
3 006 909 |
-3,78%
|
216,99
|
202,2801
|
218,87
|
212,25
|
| 15/06/2026 |
3 125 380 |
1,75%
|
223,1176
|
211,00
|
225,16
|
218,03
|
| 12/06/2026 |
3 031 084 |
-5,54%
|
228,4067
|
208,0018
|
230,90
|
214,00
|
| 11/06/2026 |
2 491 802 |
-4,46%
|
241,58
|
220,50
|
242,50
|
226,55
|
| 10/06/2026 |
3 699 292 |
4,75%
|
238,00
|
226,15
|
253,52
|
237,33
|
