CoreWeave Inc Class A (CRWV)
Exportar para Excel
| 1 2 3 4 > >> |
| 22/10/2026 |
19.104.331 |
-10,06%
|
59,06
|
54,85
|
60,40
|
55,60
|
| 21/10/2026 |
16.130.554 |
-0,50%
|
64,26
|
59,33
|
64,58
|
61,82
|
| 20/10/2026 |
20.783.529 |
1,65%
|
59,61
|
57,235
|
64,38
|
62,13
|
| 19/10/2026 |
23.887.676 |
-0,44%
|
65,61
|
59,255
|
65,72
|
61,12
|
| 16/10/2026 |
23.833.426 |
-11,91%
|
65,08
|
59,90
|
65,84
|
61,39
|
| 15/10/2026 |
33.196.771 |
5,94%
|
61,77
|
59,51
|
69,76
|
69,69
|
| 14/10/2026 |
28.060.720 |
-15,46%
|
72,00
|
64,41
|
72,45
|
65,78
|
| 13/10/2026 |
7.265.820 |
-3,05%
|
76,49
|
76,12
|
78,94
|
77,81
|
| 12/10/2026 |
4.538.030 |
-2,22%
|
80,37
|
79,04
|
81,22
|
80,26
|
| 09/10/2026 |
5.338.024 |
0,61%
|
82,83
|
81,25
|
83,44
|
82,08
|
| 08/10/2026 |
13.570.252 |
-7,77%
|
86,79
|
80,65
|
86,83
|
81,58
|
| 07/10/2026 |
5.264.479 |
-3,57%
|
90,24
|
87,53
|
90,33
|
88,45
|
| 06/10/2026 |
7.227.859 |
4,95%
|
88,60
|
88,60
|
93,205
|
91,72
|
| 05/10/2026 |
4.705.679 |
-2,49%
|
90,82
|
87,09
|
90,84
|
87,39
|
| 02/10/2026 |
5.899.675 |
1,19%
|
91,00
|
88,57
|
92,80
|
89,62
|
| 01/10/2026 |
5.576.780 |
1,66%
|
87,54
|
84,55
|
88,88
|
88,57
|
| 30/09/2026 |
6.008.429 |
1,38%
|
88,25
|
86,39
|
89,71
|
87,12
|
| 29/09/2026 |
5.947.051 |
1,01%
|
86,17
|
85,15
|
90,47
|
85,93
|
| 28/09/2026 |
4.966.709 |
-2,88%
|
86,35
|
83,53
|
88,20
|
85,07
|
| 25/09/2026 |
6.804.168 |
-2,82%
|
90,55
|
86,80
|
90,90
|
87,59
|
| 24/09/2026 |
9.109.007 |
3,72%
|
89,14
|
85,97
|
91,12
|
90,13
|
| 23/09/2026 |
8.517.978 |
0,16%
|
89,16
|
86,59
|
90,36
|
86,90
|
| 22/09/2026 |
5.838.388 |
1,56%
|
85,71
|
84,61
|
89,21
|
86,76
|
| 21/09/2026 |
8.712.957 |
5,00%
|
81,60
|
80,92
|
87,24
|
85,43
|
| 18/09/2026 |
15.958.960 |
1,85%
|
79,97
|
79,16
|
81,74
|
81,36
|
| 17/09/2026 |
21.994.429 |
-4,16%
|
81,33
|
78,27
|
82,40
|
79,88
|
| 16/09/2026 |
5.394.579 |
3,00%
|
83,56
|
81,16
|
85,25
|
83,35
|
| 15/09/2026 |
4.230.421 |
-2,48%
|
82,39
|
80,525
|
83,86
|
80,92
|
| 14/09/2026 |
7.054.299 |
-6,75%
|
82,76
|
82,11
|
85,90
|
82,98
|
| 11/09/2026 |
4.664.334 |
-0,15%
|
91,00
|
88,64
|
91,91
|
88,99
|
| 10/09/2026 |
7.881.935 |
-6,13%
|
90,00
|
88,74
|
92,16
|
89,12
|
| 09/09/2026 |
5.371.721 |
-4,90%
|
100,00
|
94,63
|
100,54
|
94,94
|
| 08/09/2026 |
12.975.825 |
11,72%
|
92,97
|
92,88
|
104,59
|
99,83
|
| 04/09/2026 |
5.883.239 |
5,68%
|
85,73
|
84,90
|
89,62
|
89,36
|
| 03/09/2026 |
4.367.064 |
4,49%
|
80,00
|
79,04
|
84,845
|
84,56
|
| 02/09/2026 |
4.177.737 |
-1,12%
|
80,09
|
79,58
|
82,53
|
80,93
|
| 01/09/2026 |
4.743.217 |
-3,58%
|
82,28
|
80,39
|
82,80
|
81,85
|
| 31/08/2026 |
4.609.610 |
0,78%
|
82,63
|
82,40
|
85,23
|
84,89
|
| 28/08/2026 |
4.710.026 |
-2,96%
|
85,12
|
83,17
|
87,88
|
84,23
|
| 27/08/2026 |
5.405.347 |
-1,37%
|
90,61
|
86,52
|
91,81
|
86,80
|
| 26/08/2026 |
4.038.152 |
-0,03%
|
86,75
|
86,75
|
89,88
|
88,01
|
| 25/08/2026 |
3.658.345 |
2,08%
|
88,28
|
87,52
|
90,24
|
88,04
|
| 24/08/2026 |
5.496.834 |
-1,82%
|
85,14
|
83,25
|
87,19
|
86,25
|
| 21/08/2026 |
5.042.480 |
-2,13%
|
90,22
|
87,44
|
91,52
|
87,85
|
| 20/08/2026 |
4.628.137 |
-1,22%
|
90,37
|
88,78
|
93,75
|
89,76
|
| 19/08/2026 |
6.168.073 |
-2,47%
|
94,16
|
88,86
|
94,365
|
90,87
|
| 18/08/2026 |
9.866.447 |
-12,10%
|
101,50
|
93,15
|
102,35
|
93,17
|
| 17/08/2026 |
9.051.639 |
0,70%
|
106,96
|
101,25
|
109,90
|
106,00
|
| 14/08/2026 |
9.742.714 |
-0,97%
|
106,66
|
102,51
|
110,29
|
105,26
|
| 13/08/2026 |
12.209.523 |
-1,34%
|
107,73
|
105,87
|
117,49
|
106,29
|
| 12/08/2026 |
22.604.695 |
19,28%
|
108,80
|
105,44
|
111,82
|
107,73
|
| 11/08/2026 |
14.203.831 |
2,42%
|
91,01
|
87,47
|
93,54
|
90,32
|
| 10/08/2026 |
7.021.859 |
-2,74%
|
92,085
|
88,17
|
93,95
|
88,19
|
| 07/08/2026 |
5.608.981 |
6,26%
|
89,23
|
85,60
|
91,03
|
90,67
|
| 06/08/2026 |
4.540.793 |
-5,07%
|
86,06
|
85,26
|
89,17
|
85,33
|
| 05/08/2026 |
6.345.975 |
-2,19%
|
92,29
|
89,78
|
94,12
|
89,89
|
| 04/08/2026 |
9.481.350 |
7,16%
|
86,39
|
86,38
|
94,285
|
91,90
|
| 03/08/2026 |
12.430.231 |
19,49%
|
70,50
|
69,90
|
86,18
|
85,76
|
| 31/07/2026 |
7.190.949 |
-2,88%
|
76,93
|
69,97
|
78,50
|
71,77
|
| 30/07/2026 |
12.584.974 |
21,51%
|
68,02
|
67,60
|
75,87
|
73,90
|
| 29/07/2026 |
9.303.809 |
-9,63%
|
66,51
|
60,56
|
66,78
|
60,82
|
| 28/07/2026 |
8.324.984 |
-4,93%
|
68,97
|
64,64
|
69,17
|
67,30
|
| 27/07/2026 |
4.487.359 |
-1,52%
|
73,41
|
69,69
|
74,91
|
70,79
|
| 24/07/2026 |
6.836.774 |
-11,37%
|
79,43
|
71,69
|
79,55
|
71,88
|
| 23/07/2026 |
4.597.774 |
-1,86%
|
81,00
|
80,56
|
85,17
|
81,10
|
| 22/07/2026 |
5.361.858 |
3,85%
|
79,92
|
79,58
|
85,36
|
82,64
|
| 21/07/2026 |
6.917.906 |
8,92%
|
75,00
|
74,50
|
80,41
|
79,58
|
| 20/07/2026 |
5.506.331 |
-0,20%
|
75,63
|
73,01
|
79,30
|
73,06
|
| 17/07/2026 |
8.227.354 |
0,41%
|
70,56
|
68,53
|
74,49
|
73,21
|
| 16/07/2026 |
6.768.869 |
-5,46%
|
75,53
|
72,09
|
75,62
|
72,91
|
| 15/07/2026 |
6.743.615 |
-3,53%
|
78,735
|
74,82
|
80,59
|
77,12
|
| 14/07/2026 |
5.767.634 |
-4,05%
|
84,60
|
78,41
|
85,91
|
79,94
|
| 13/07/2026 |
6.040.721 |
-6,27%
|
86,97
|
82,74
|
88,88
|
83,31
|
| 10/07/2026 |
3.597.500 |
-0,91%
|
89,89
|
88,00
|
91,30
|
88,88
|
| 09/07/2026 |
6.652.824 |
-0,33%
|
93,19
|
89,40
|
95,10
|
89,70
|
| 08/07/2026 |
6.845.920 |
7,75%
|
82,98
|
82,82
|
90,14
|
90,00
|
| 07/07/2026 |
6.851.908 |
-3,39%
|
83,74
|
79,50
|
85,24
|
83,53
|
| 06/07/2026 |
7.684.045 |
5,77%
|
82,87
|
82,52
|
87,51
|
86,46
|
| 02/07/2026 |
9.577.096 |
-4,60%
|
86,01
|
80,565
|
88,15
|
81,745
|
| 01/07/2026 |
16.627.462 |
-13,92%
|
88,86
|
85,015
|
90,26
|
85,685
|
| 30/06/2026 |
6.215.066 |
4,22%
|
95,18
|
93,95
|
99,78
|
99,54
|
| 29/06/2026 |
5.989.011 |
-1,11%
|
98,31
|
89,57
|
98,31
|
95,51
|
| 26/06/2026 |
22.855.310 |
-2,21%
|
95,20
|
93,50
|
98,09
|
96,58
|
| 25/06/2026 |
5.056.303 |
-2,10%
|
105,09
|
98,43
|
106,53
|
98,76
|
| 24/06/2026 |
6.080.425 |
-4,58%
|
103,48
|
98,30
|
104,54
|
100,88
|
| 23/06/2026 |
7.522.073 |
-5,00%
|
103,00
|
101,965
|
112,01
|
105,72
|
| 22/06/2026 |
8.700.996 |
-5,65%
|
119,00
|
106,65
|
119,01
|
111,29
|
| 18/06/2026 |
29.234.611 |
2,38%
|
118,76
|
114,15
|
119,89
|
117,95
|
| 17/06/2026 |
7.246.037 |
-1,56%
|
117,03
|
114,93
|
121,98
|
115,21
|
| 16/06/2026 |
11.582.524 |
9,67%
|
108,25
|
107,64
|
119,45
|
117,03
|
| 15/06/2026 |
6.535.720 |
6,13%
|
103,80
|
103,80
|
108,80
|
106,71
|
| 12/06/2026 |
9.314.793 |
5,02%
|
99,06
|
97,23
|
105,54
|
100,55
|
| 11/06/2026 |
5.994.113 |
0,14%
|
92,60
|
91,09
|
96,50
|
95,74
|
| 10/06/2026 |
4.590.763 |
-2,88%
|
95,39
|
95,10
|
100,50
|
95,61
|
| 09/06/2026 |
7.294.046 |
-3,83%
|
103,60
|
93,62
|
105,375
|
98,45
|
| 08/06/2026 |
5.746.624 |
1,97%
|
101,58
|
98,40
|
104,27
|
102,37
|
| 05/06/2026 |
8.683.697 |
-7,07%
|
104,72
|
95,545
|
104,75
|
100,39
|
| 04/06/2026 |
5.427.534 |
-2,61%
|
107,49
|
105,04
|
110,44
|
108,03
|
| 03/06/2026 |
6.666.145 |
-6,99%
|
119,70
|
110,58
|
121,90
|
110,93
|
| 02/06/2026 |
8.082.416 |
-4,45%
|
130,00
|
118,82
|
132,13
|
119,27
|
