Crocs Inc (CROX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20/04/2023	752.818	0,94%	142,66	142,19	146,85	145,73
19/04/2023	1.027.341	0,43%	142,69	142,01	146,23	144,37
18/04/2023	1.200.430	3,39%	140,20	139,01	145,18	143,75
17/04/2023	1.224.495	3,53%	135,55	135,375	140,16	139,04
14/04/2023	761.391	2,69%	131,45	131,2168	134,80	134,30
13/04/2023	572.767	3,64%	128,00	126,88	131,19	130,78
12/04/2023	662.034	-1,47%	129,46	126,00	130,41	126,19
11/04/2023	774.587	0,08%	128,16	125,09	129,14	128,07
10/04/2023	773.918	5,01%	121,34	120,78	128,1765	127,97
06/04/2023	463.705	-1,39%	122,55	119,61	122,80	121,86
05/04/2023	800.661	-2,71%	125,22	121,04	125,92	123,58
04/04/2023	899.753	-1,28%	129,58	124,60	129,59	127,02
03/04/2023	720.197	1,76%	125,63	125,25	128,77	128,67
31/03/2023	1.157.741	1,10%	126,15	125,85	130,80	126,44
30/03/2023	1.547.819	4,86%	121,54	121,32	125,36	125,06
29/03/2023	660.630	1,08%	120,31	117,32	120,55	119,26
28/03/2023	490.182	0,55%	118,12	116,00	119,345	117,99
27/03/2023	633.204	-0,85%	119,83	115,2587	119,83	117,34
24/03/2023	638.384	-2,09%	118,99	115,58	119,55	118,35
23/03/2023	963.002	4,30%	117,50	117,01	124,11	120,88
22/03/2023	778.944	-5,02%	121,27	115,855	122,17	115,90
21/03/2023	1.027.103	2,89%	121,56	121,27	126,20	122,02
20/03/2023	697.855	-1,11%	121,45	117,5868	122,28	118,59
17/03/2023	1.082.525	-1,11%	120,60	117,88	120,65	119,92
16/03/2023	1.105.101	3,26%	116,32	115,82	122,08	121,26
15/03/2023	1.536.342	1,02%	111,88	109,87	117,88	117,43
14/03/2023	910.369	4,43%	115,07	114,19	119,455	116,24
13/03/2023	1.260.131	-3,48%	112,15	109,49	115,09	111,31
10/03/2023	1.146.397	-3,60%	118,92	113,83	118,995	115,32
09/03/2023	920.125	-3,38%	123,86	118,55	125,00	119,62
08/03/2023	550.611	-0,54%	124,75	122,75	124,98	123,80
07/03/2023	1.062.161	-0,47%	125,19	123,66	127,40	124,47
06/03/2023	1.136.548	-0,38%	126,01	124,41	129,5213	125,06
03/03/2023	1.047.439	0,15%	125,97	121,78	126,28	125,54
02/03/2023	656.225	0,72%	123,22	122,00	125,96	125,35
01/03/2023	978.902	2,25%	123,08	121,10	125,7569	124,45
28/02/2023	894.265	-1,51%	123,42	121,29	124,015	121,71
27/02/2023	650.115	1,00%	123,93	122,96	126,13	123,58
24/02/2023	700.623	-2,48%	123,02	121,73	123,87	122,36
23/02/2023	818.389	0,23%	127,50	123,57	128,80	125,47
22/02/2023	1.341.369	5,44%	118,64	116,65	125,21	125,18
21/02/2023	1.678.791	-9,70%	129,00	118,19	131,34	118,72
20/02/2023	1.416.601	0,21%	131,29	129,77	136,22	131,47
17/02/2023	1.416.601	0,21%	131,29	129,77	136,22	131,47
16/02/2023	2.893.558	4,40%	132,81	130,455	143,47	131,20
15/02/2023	1.145.318	2,65%	121,75	121,57	125,865	125,67
14/02/2023	1.299.344	3,19%	116,52	116,09	122,78	122,43
13/02/2023	1.328.701	2,91%	116,60	112,73	119,14	118,65
10/02/2023	1.111.246	0,45%	112,74	110,69	115,85	115,30
09/02/2023	880.616	-1,58%	119,02	113,94	119,43	114,78
08/02/2023	971.595	-3,05%	118,39	115,84	119,38	116,8785
07/02/2023	1.065.445	1,54%	118,48	115,81	121,23	120,56
06/02/2023	904.355	-2,66%	120,00	117,20	121,075	118,73
03/02/2023	1.307.387	-2,33%	122,90	120,89	126,99	122,4985
02/02/2023	757.618	0,14%	126,03	123,70	128,80	125,42
01/02/2023	1.040.968	2,85%	122,20	121,35	126,96	125,24
31/01/2023	934.805	3,13%	118,47	118,13	123,12	121,77
30/01/2023	686.582	-2,67%	119,70	118,06	121,09	118,08
27/01/2023	496.500	0,22%	120,16	119,81	122,875	121,32
26/01/2023	713.590	-1,86%	124,83	120,19	125,69	121,05
25/01/2023	801.433	0,08%	120,96	118,02	123,36	123,34
24/01/2023	919.001	-1,87%	124,10	122,08	125,00	123,24
23/01/2023	797.340	2,61%	122,73	122,17	126,33	125,59
20/01/2023	1.048.524	-0,26%	122,94	121,29	124,53	121,11
19/01/2023	1.144.318	-4,74%	125,60	121,22	125,80	121,43
18/01/2023	879.193	-0,45%	128,72	127,13	131,00	127,47
17/01/2023	733.816	1,77%	125,51	124,90	129,00	128,05
16/01/2023	920.826	-1,13%	125,00	122,715	127,615	125,68
13/01/2023	920.826	-1,13%	125,00	122,715	127,615	125,68
12/01/2023	1.096.179	3,81%	124,02	121,38	127,40	127,11
11/01/2023	1.306.130	6,23%	116,89	116,15	124,15	122,45
10/01/2023	1.116.647	1,62%	112,17	109,65	115,38	115,27
09/01/2023	1.045.619	2,09%	110,875	108,88	114,86	113,43
06/01/2023	1.178.550	0,25%	110,18	109,84	115,99	110,22
05/01/2023	746.494	1,31%	107,17	104,46	110,49	109,95
04/01/2023	889.367	1,61%	108,25	107,33	110,13	108,53
03/01/2023	886.015	-1,49%	109,89	105,78	110,61	106,81
02/01/2023	626.532	0,90%	105,77	104,86	108,51	108,664
30/12/2022	626.532	0,90%	105,77	104,86	108,51	108,664
29/12/2022	848.717	2,40%	105,85	104,3378	108,83	107,69
28/12/2022	792.607	-2,59%	108,00	103,36	108,5531	105,17
27/12/2022	1.031.322	3,82%	103,00	102,0142	108,09	106,93
23/12/2022	306.398	-0,64%	102,48	99,10	102,60	101,79
22/12/2022	982.881	-0,05%	101,23	98,30	102,63	102,45
21/12/2022	1.234.233	8,47%	96,94	96,94	102,50	102,50
20/12/2022	755.437	0,69%	93,51	92,49	95,87	94,50
19/12/2022	937.274	-1,22%	94,79	93,615	97,51	93,85
16/12/2022	1.221.190	2,81%	92,41	91,45	95,89	95,01
15/12/2022	786.941	-4,50%	94,15	92,235	94,60	92,41
14/12/2022	571.418	1,35%	95,72	95,18	98,62	96,76
13/12/2022	853.579	1,97%	98,75	93,27	99,30	95,47
12/12/2022	541.475	-1,20%	95,50	93,31	95,50	93,63
09/12/2022	549.702	-1,82%	95,53	94,30	97,51	94,77
08/12/2022	659.770	-0,41%	98,53	95,84	99,48	96,53
07/12/2022	832.258	2,30%	93,80	92,37	98,28	96,60
06/12/2022	5.117.800	-3,73%	98,88	93,20	99,78	94,43
05/12/2022	5.141.756	-5,67%	102,88	97,02	102,94	98,09
02/12/2022	4.533.767	2,77%	98,17	97,51	104,23	102,45
01/12/2022	4.080.346	-1,30%	98,02	98,59	103,8057	99,69
30/11/2022	4.965.777	3,40%	98,02	96,73	101,01	101,00