Crocs Inc (CROX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,75%	144,80	140,20	142,67	140,95
17/05/2024	493.764	-0,75%	144,80	140,20	142,67	140,95
16/05/2024	703.301	-1,88%	144,80	140,735	145,38	142,01
15/05/2024	725.638	-0,40%	146,83	144,06	148,08	144,73
14/05/2024	963.187	1,66%	144,77	144,77	147,36	145,31
13/05/2024	641.139	-0,23%	144,59	141,02	144,7799	142,94
10/05/2024	1.161.713	2,56%	140,72	139,1801	143,34	143,27
09/05/2024	1.022.266	3,16%	135,86	134,77	139,86	139,70
08/05/2024	747.077	-0,78%	135,27	133,15	137,27	135,42
07/05/2024	3.707.161	7,79%	133,12	132,10	142,71	136,49
06/05/2024	1.235.399	1,89%	125,90	125,5301	128,24	126,63
03/05/2024	997.690	-1,91%	129,59	123,08	129,59	124,28
02/05/2024	572.983	2,55%	124,25	123,62	126,6721	126,70
01/05/2024	702.714	-0,66%	124,25	121,5201	126,52	123,55
30/04/2024	532.494	-2,60%	126,02	124,31	127,56	124,37
29/04/2024	531.634	1,83%	126,02	126,02	128,87	127,69
26/04/2024	614.040	1,53%	125,65	124,42	127,73	125,40
25/04/2024	509.933	-1,80%	125,65	120,33	123,98	123,51
24/04/2024	444.946	-0,52%	125,65	124,2501	127,3724	125,77
23/04/2024	864.959	0,84%	125,65	125,19	128,43	126,43
22/04/2024	905.489	4,02%	121,82	121,32	127,47	125,38
19/04/2024	583.399	-0,45%	120,23	119,83	122,63	120,54
18/04/2024	492.312	1,47%	129,76	119,72	124,09	121,08
17/04/2024	660.275	-1,12%	129,76	118,64	122,90	119,33
16/04/2024	1.124.354	-2,17%	129,76	119,91	124,67	120,68
15/04/2024	721.257	-1,74%	129,76	123,02	128,34	123,36
12/04/2024	613.020	-2,99%	129,76	124,859	128,77	125,54
11/04/2024	513.842	0,87%	129,76	128,15	130,43	129,41
10/04/2024	663.711	0,06%	125,22	124,28	129,5699	128,29
09/04/2024	1.372.691	-3,40%	131,79	125,60	131,895	128,22
08/04/2024	655.089	-1,01%	134,52	132,44	135,30	132,73
05/04/2024	560.187	-0,22%	134,52	133,6325	135,75	134,09
04/04/2024	930.713	-3,16%	140,97	133,225	141,02	134,38
03/04/2024	852.332	-2,05%	141,69	138,06	142,22	138,76
02/04/2024	795.650	-2,81%	142,90	138,73	142,685	141,66
01/04/2024	760.129	1,36%	142,90	143,885	146,79	145,75
28/03/2024	598.620	0,55%	142,90	142,15	144,80	143,80
27/03/2024	698.655	2,12%	142,14	139,5402	143,275	143,02
26/03/2024	702.990	-0,85%	142,14	139,92	142,01	140,05
25/03/2024	770.962	-0,26%	139,54	140,89	143,92	141,25
22/03/2024	768.961	0,44%	139,54	138,62	141,91	141,62
21/03/2024	828.180	0,72%	140,00	138,39	141,19	141,00
20/03/2024	1.662.542	6,29%	133,04	132,76	140,04	139,99
19/03/2024	684.394	1,35%	128,59	128,14	132,185	131,71
18/03/2024	725.057	1,40%	128,01	126,37	131,23	129,96
15/03/2024	968.462	1,73%	129,72	126,09	129,05	128,17
14/03/2024	631.979	-2,58%	129,72	125,08	130,04	125,99
13/03/2024	919.166	2,72%	125,53	125,53	129,4999	129,00
12/03/2024	799.697	-0,87%	126,40	124,03	128,05	125,60
11/03/2024	869.567	1,33%	124,19	124,85	127,00	126,70
08/03/2024	709.135	0,84%	124,19	123,86	126,58	125,04
07/03/2024	724.509	3,00%	123,50	120,24	124,795	124,00
06/03/2024	419.047	-1,34%	123,50	120,35	123,8018	120,39
05/03/2024	751.526	-2,06%	123,14	121,43	124,73	122,02
04/03/2024	717.568	-0,18%	124,70	123,21	126,04	124,59
01/03/2024	706.731	2,09%	124,70	122,09	126,03	124,81
29/02/2024	1.029.490	-0,82%	124,70	121,87	125,50	122,25
28/02/2024	641.109	1,79%	120,17	119,8632	124,41	123,26
27/02/2024	795.467	1,01%	119,80	119,0748	121,5999	121,09
26/02/2024	744.620	1,33%	118,75	118,045	120,43	119,88
23/02/2024	634.363	0,87%	116,65	117,18	119,44	118,31
22/02/2024	859.279	1,36%	116,65	116,105	118,53	117,29
21/02/2024	596.411	0,11%	113,89	113,32	116,22	115,72
20/02/2024	1.025.250	-2,85%	117,08	113,71	117,085	115,59
19/02/2024	602.477	0,00%	120,58	117,97	121,00	118,98
16/02/2024	602.477	9,79%	120,58	117,97	121,00	118,98
15/02/2024	3.246.925	12,24%	116,66	112,3213	122,69	121,63
14/02/2024	1.322.321	1,34%	108,99	106,02	109,24	108,37
13/02/2024	880.638	-2,85%	105,39	104,6352	108,49	106,94
12/02/2024	1.048.610	2,36%	108,14	108,00	112,41	110,08
09/02/2024	907.393	3,10%	105,10	104,62	107,77	107,54
08/02/2024	847.684	4,34%	100,97	99,36	104,36	104,31
07/02/2024	754.833	0,98%	99,82	97,86	100,50	99,97
06/02/2024	734.561	2,90%	97,53	94,60	99,60	99,00
05/02/2024	683.111	-2,01%	97,53	95,26	97,71	96,21
02/02/2024	1.119.592	-2,61%	103,04	96,91	99,75	98,18
01/02/2024	1.131.952	-0,66%	103,04	98,89	103,16	100,81
31/01/2024	800.079	-2,32%	103,00	101,41	104,61	101,53
30/01/2024	709.535	-0,44%	104,01	103,26	104,43	103,94
29/01/2024	1.362.161	1,40%	102,45	103,07	104,81	104,40
26/01/2024	1.097.764	2,29%	102,45	101,74	103,915	102,96
25/01/2024	883.101	0,40%	100,90	99,28	101,4762	100,60
24/01/2024	861.954	-1,76%	102,69	99,60	102,69	100,20
23/01/2024	938.536	-0,10%	102,71	100,16	103,44	101,99
22/01/2024	916.640	0,73%	102,73	100,90	102,97	102,09
19/01/2024	602.665	0,85%	100,10	99,06	102,04	101,35
18/01/2024	758.263	1,04%	100,10	98,57	100,9045	100,50
17/01/2024	783.721	-1,25%	99,20	98,014	99,93	99,47
16/01/2024	1.198.043	-2,57%	105,20	99,60	102,7335	100,73
15/01/2024	1.016.934	-1,44%	105,20	103,09	105,8317	103,39
12/01/2024	1.016.934	-1,44%	105,20	103,09	105,8317	103,39
11/01/2024	1.195.715	-0,25%	105,20	103,3401	106,79	104,90
10/01/2024	1.541.689	5,03%	101,19	100,604	106,00	105,16
09/01/2024	2.038.310	-3,76%	103,35	100,11	104,14	100,12
08/01/2024	5.121.997	20,64%	98,50	96,02	104,85	104,30
05/01/2024	1.899.030	-4,38%	89,00	85,71	89,475	85,85
04/01/2024	1.562.743	1,23%	88,19	88,10	91,195	89,78
03/01/2024	1.591.549	-5,42%	92,70	88,43	92,02	88,69
02/01/2024	1.182.616	0,39%	92,70	92,19	95,68	93,77
29/12/2023	900.322	-1,95%	95,00	92,89	95,9274	93,41