Cloudflare Inc Class A (NET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,09%	74,20	74,61	76,25	75,21
17/05/2024	1.044.020	0,09%	74,20	74,61	76,25	75,21
16/05/2024	1.448.372	1,20%	74,20	73,48	76,165	75,14
15/05/2024	1.374.815	1,22%	74,53	73,97	74,80	74,245
14/05/2024	942.614	-0,23%	73,16	72,94	74,3191	73,40
13/05/2024	1.116.924	2,29%	72,10	71,93	73,63	73,57
10/05/2024	1.478.426	-1,94%	73,705	71,77	73,76	71,92
09/05/2024	1.295.360	1,23%	72,60	72,40	74,29	73,34
08/05/2024	1.673.927	-2,27%	73,35	72,08	73,75	72,45
07/05/2024	2.199.279	-0,88%	74,84	73,02	75,085	73,65
06/05/2024	3.417.171	-0,15%	74,73	73,84	75,90	74,29
03/05/2024	10.611.096	-16,39%	77,95	72,68	78,51	74,39
02/05/2024	3.167.860	-0,61%	89,27	85,33	89,49	87,50
01/05/2024	1.398.297	0,73%	88,25	86,51	90,82	88,04
30/04/2024	2.192.335	-2,49%	89,12	87,33	91,56	87,42
29/04/2024	1.876.093	1,86%	88,94	88,50	91,02	89,65
26/04/2024	870.291	1,44%	88,09	86,89	89,4228	88,01
25/04/2024	990.408	-1,08%	84,76	84,52	87,5465	86,73
24/04/2024	1.013.415	-0,23%	87,93	87,18	89,90	87,68
23/04/2024	1.253.804	3,77%	87,93	85,02	88,88	87,88
22/04/2024	1.183.238	0,70%	87,93	82,83	85,42	84,69
19/04/2024	2.077.190	-3,01%	87,93	83,17	86,68	84,10
18/04/2024	1.302.038	-1,47%	93,35	86,055	88,345	86,71
17/04/2024	1.583.291	-3,34%	93,35	87,38	90,89	88,00
16/04/2024	1.598.940	0,78%	93,35	88,08	91,21	91,04
15/04/2024	1.482.759	-3,65%	93,35	90,0401	94,0936	90,34
12/04/2024	1.281.119	-2,42%	93,35	92,62	95,2605	93,76
11/04/2024	720.802	1,32%	93,35	94,0331	96,3108	96,08
10/04/2024	1.258.945	-2,24%	96,00	93,2753	95,90	94,83
09/04/2024	1.108.818	1,75%	96,00	94,755	97,3689	97,00
08/04/2024	958.532	-0,86%	96,79	94,2663	97,30	95,33
05/04/2024	1.451.009	3,12%	93,50	92,95	97,30	96,16
04/04/2024	1.250.975	-1,50%	95,11	93,20	97,13	93,25
03/04/2024	972.947	-0,32%	94,00	93,57	95,81	94,67
02/04/2024	1.341.443	-0,72%	97,15	91,2651	95,485	94,97
01/04/2024	1.150.485	-1,21%	97,15	94,94	97,80	95,66
28/03/2024	835.445	0,29%	96,35	96,10	97,6699	96,83
27/03/2024	1.560.393	-2,54%	99,65	95,06	100,74	96,55
26/03/2024	1.652.510	3,11%	97,54	97,00	100,27	99,07
25/03/2024	729.096	-0,51%	96,08	95,3564	97,00	96,08
22/03/2024	743.720	0,17%	96,07	94,80	96,80	96,57
21/03/2024	1.441.967	-1,60%	99,95	96,40	100,74	96,41
20/03/2024	1.363.028	2,95%	95,62	94,67	98,4176	97,98
19/03/2024	1.054.020	0,56%	92,92	91,85	95,54	95,17
18/03/2024	1.716.064	3,32%	92,92	92,09	95,7417	94,64
15/03/2024	1.596.194	-2,77%	93,08	90,80	93,67	91,60
14/03/2024	1.661.430	-1,76%	96,08	92,675	96,86	94,21
13/03/2024	1.169.983	-0,88%	96,24	95,60	98,05	95,90
12/03/2024	1.483.505	-0,32%	98,03	95,38	98,3899	96,75
11/03/2024	1.419.917	-0,95%	98,875	95,22	98,3987	97,06
08/03/2024	2.734.915	-2,63%	98,875	97,27	104,01	98,10
07/03/2024	2.128.948	3,34%	98,875	97,7472	101,98	100,75
06/03/2024	1.365.899	1,58%	99,92	95,765	98,73	97,49
05/03/2024	2.822.617	-4,87%	99,92	93,82	99,22	95,97
04/03/2024	1.812.483	0,96%	99,92	97,42	101,23	100,88
01/03/2024	2.222.944	1,40%	97,21	97,11	101,85	99,92
29/02/2024	1.774.827	1,09%	97,21	96,72	99,553	98,54
28/02/2024	1.345.448	-0,78%	97,21	95,75	98,18	97,48
27/02/2024	1.696.181	-0,64%	100,63	97,90	102,30	98,45
26/02/2024	1.525.960	0,64%	98,83	97,8274	100,2999	99,08
23/02/2024	1.571.335	-1,03%	100,07	97,26	101,59	98,45
22/02/2024	2.241.750	4,61%	99,61	97,54	99,93	99,47
21/02/2024	1.994.108	-2,93%	93,53	93,40	95,98	95,12
20/02/2024	2.142.364	-0,54%	97,955	94,16	98,30	97,99
19/02/2024	1.321.928	0,00%	101,32	97,77	101,52	98,52
16/02/2024	1.321.928	-5,61%	101,32	97,77	101,52	98,52
15/02/2024	2.544.734	-3,02%	104,64	99,43	104,50	101,22
14/02/2024	2.679.324	4,50%	106,69	99,49	104,47	104,37
13/02/2024	3.806.438	-5,79%	106,69	97,63	102,78	99,50
12/02/2024	6.563.341	-2,13%	106,69	104,19	109,8299	105,62
09/02/2024	20.836.449	19,38%	110,12	104,31	115,8899	107,81
08/02/2024	8.313.465	9,11%	84,16	82,90	91,08	90,94
07/02/2024	2.764.058	2,16%	82,30	80,015	83,93	83,35
06/02/2024	1.842.326	0,95%	81,60	79,59	82,24	81,59
05/02/2024	1.617.986	-2,21%	81,60	79,11	82,19	80,82
02/02/2024	2.190.165	3,85%	79,33	78,14	83,39	82,65
01/02/2024	1.372.163	0,68%	79,92	78,1501	80,73	79,59
31/01/2024	1.881.139	-4,71%	81,67	79,06	82,60	79,05
30/01/2024	1.178.640	-1,59%	84,00	82,275	84,47	82,96
29/01/2024	1.480.808	5,00%	81,30	80,18	84,265	84,19
26/01/2024	1.297.939	-2,05%	81,30	79,80	82,50	80,18
25/01/2024	1.126.359	-0,57%	82,98	81,26	83,6064	81,86
24/01/2024	1.407.863	-1,91%	85,51	82,3181	86,215	82,33
23/01/2024	1.223.657	-0,89%	83,88	83,35	85,64	83,93
22/01/2024	2.411.457	4,09%	83,88	83,88	87,15	84,68
19/01/2024	1.711.442	4,35%	78,70	77,94	81,37	81,35
18/01/2024	1.320.835	1,16%	78,81	76,63	79,6825	77,96
17/01/2024	2.043.906	-1,76%	77,39	74,37	77,38	77,07
16/01/2024	1.282.238	-1,16%	78,46	77,12	79,53	78,45
15/01/2024	958.481	-1,79%	81,19	79,12	81,53	79,37
12/01/2024	958.481	-1,79%	81,19	79,12	81,53	79,37
11/01/2024	1.916.380	-0,19%	80,75	78,12	81,8821	80,82
10/01/2024	2.350.086	-0,81%	82,48	80,36	83,00	80,97
09/01/2024	1.511.574	2,50%	78,37	78,65	81,61	81,63
08/01/2024	1.319.368	3,95%	77,01	76,68	79,77	79,29
05/01/2024	967.028	-0,72%	76,26	76,17	77,6399	76,28
04/01/2024	1.089.226	0,58%	76,01	75,65	77,84	76,83
03/01/2024	1.583.948	-3,73%	77,165	73,02	78,32	76,39
02/01/2024	1.847.062	-4,70%	81,47	78,39	81,53	79,35
29/12/2023	913.548	-1,68%	85,67	82,7533	84,768	83,26