CrowdStriike Holdings Inc Class A (CRWD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
2.175.634 |
-1,73%
|
187,74
|
179,55
|
188,50
|
180,11
|
| 24/07/2026 |
1.968.001 |
-0,08%
|
185,00
|
181,87
|
185,80
|
183,28
|
| 23/07/2026 |
1.998.993 |
-2,65%
|
189,75
|
181,81
|
189,75
|
183,42
|
| 22/07/2026 |
2.583.255 |
-1,43%
|
192,12
|
185,10
|
193,49
|
188,42
|
| 21/07/2026 |
3.190.629 |
-3,70%
|
199,95
|
189,68
|
200,00
|
191,15
|
| 20/07/2026 |
2.718.687 |
-2,26%
|
201,85
|
197,87
|
208,25
|
198,49
|
| 17/07/2026 |
3.080.242 |
-0,33%
|
200,00
|
199,54
|
209,45
|
203,08
|
| 16/07/2026 |
2.570.833 |
-1,46%
|
207,00
|
200,10
|
207,45
|
203,76
|
| 15/07/2026 |
4.560.709 |
-1,88%
|
212,40
|
205,16
|
217,50
|
206,77
|
| 14/07/2026 |
3.242.464 |
12,14%
|
190,07
|
189,46
|
210,95
|
210,73
|
| 13/07/2026 |
2.060.210 |
0,39%
|
186,60
|
181,01
|
189,22
|
187,91
|
| 10/07/2026 |
2.360.428 |
-5,66%
|
196,45
|
186,48
|
198,00
|
187,18
|
| 09/07/2026 |
2.138.245 |
3,81%
|
188,57
|
187,00
|
198,72
|
198,40
|
| 08/07/2026 |
2.395.918 |
-1,80%
|
194,00
|
185,40
|
195,52
|
191,12
|
| 07/07/2026 |
3.236.231 |
-2,39%
|
200,84
|
192,25
|
201,37
|
194,62
|
| 06/07/2026 |
3.254.259 |
2,78%
|
189,17
|
188,63
|
209,49
|
199,38
|
| 02/07/2026 |
2.705.403 |
-74,90%
|
191,37
|
190,79
|
199,51
|
193,98
|
| 01/07/2026 |
719.068 |
1,26%
|
775,00
|
765,41
|
785,91
|
772,74
|
| 30/06/2026 |
1.153.545 |
2,72%
|
734,00
|
733,18
|
765,30
|
763,14
|
| 29/06/2026 |
1.203.067 |
5,96%
|
710,50
|
704,15
|
755,55
|
742,91
|
| 26/06/2026 |
1.058.946 |
3,31%
|
686,96
|
674,40
|
704,60
|
701,09
|
| 25/06/2026 |
586.536 |
0,84%
|
680,76
|
670,25
|
692,43
|
678,65
|
| 24/06/2026 |
531.262 |
-1,16%
|
680,49
|
669,47
|
687,00
|
673,02
|
| 23/06/2026 |
776.775 |
0,81%
|
669,01
|
663,07
|
690,75
|
680,92
|
| 22/06/2026 |
1.195.997 |
-1,38%
|
684,86
|
673,195
|
711,27
|
675,44
|
| 18/06/2026 |
2.415.958 |
0,28%
|
685,48
|
660,92
|
695,37
|
684,86
|
| 17/06/2026 |
780.381 |
0,51%
|
680,00
|
670,90
|
690,77
|
682,96
|
| 16/06/2026 |
720.140 |
-1,94%
|
693,00
|
665,96
|
700,69
|
679,49
|
| 15/06/2026 |
870.949 |
1,48%
|
690,00
|
669,06
|
697,37
|
692,91
|
| 12/06/2026 |
770.868 |
-1,26%
|
690,09
|
678,01
|
701,85
|
682,80
|
| 11/06/2026 |
1.066.013 |
6,76%
|
645,28
|
643,52
|
696,16
|
691,53
|
| 10/06/2026 |
744.090 |
0,44%
|
639,03
|
637,20
|
662,03
|
647,74
|
| 09/06/2026 |
1.109.612 |
-2,10%
|
658,79
|
617,75
|
664,15
|
644,93
|
| 08/06/2026 |
959.130 |
-1,82%
|
675,00
|
652,01
|
683,92
|
658,79
|
| 05/06/2026 |
1.496.581 |
-6,68%
|
695,51
|
670,10
|
705,755
|
671,02
|
| 04/06/2026 |
1.761.163 |
-3,81%
|
678,00
|
671,48
|
720,92
|
719,09
|
| 03/06/2026 |
1.292.041 |
-2,78%
|
765,38
|
742,12
|
766,68
|
747,61
|
| 02/06/2026 |
1.100.959 |
-1,69%
|
757,90
|
745,58
|
778,68
|
768,95
|
| 01/06/2026 |
1.272.330 |
7,00%
|
735,00
|
734,00
|
785,66
|
782,17
|
| 29/05/2026 |
1.355.175 |
8,94%
|
675,86
|
675,00
|
731,48
|
731,00
|
| 28/05/2026 |
781.216 |
3,97%
|
649,33
|
641,52
|
677,50
|
671,00
|
| 27/05/2026 |
896.703 |
-3,90%
|
641,01
|
633,39
|
660,47
|
645,36
|
| 26/05/2026 |
669.629 |
1,22%
|
664,38
|
648,27
|
677,43
|
671,55
|
| 22/05/2026 |
846.384 |
2,35%
|
650,50
|
650,50
|
674,56
|
663,46
|
| 21/05/2026 |
721.914 |
-0,29%
|
651,03
|
642,15
|
659,55
|
648,23
|
| 20/05/2026 |
1.390.897 |
5,39%
|
614,76
|
614,74
|
651,00
|
650,11
|
| 19/05/2026 |
1.135.259 |
-0,32%
|
620,00
|
613,31
|
634,00
|
616,88
|
| 18/05/2026 |
1.281.744 |
4,17%
|
590,00
|
587,37
|
621,05
|
618,83
|
| 15/05/2026 |
1.101.642 |
2,44%
|
573,29
|
561,98
|
598,21
|
594,08
|
| 14/05/2026 |
804.498 |
3,09%
|
559,84
|
555,00
|
583,64
|
579,95
|
| 13/05/2026 |
883.002 |
3,00%
|
540,00
|
539,01
|
568,34
|
562,57
|
| 12/05/2026 |
1.044.864 |
0,72%
|
540,00
|
533,00
|
552,19
|
546,18
|
| 11/05/2026 |
860.427 |
2,75%
|
523,78
|
522,16
|
542,67
|
542,26
|
| 08/05/2026 |
1.269.429 |
4,36%
|
499,55
|
492,45
|
528,86
|
527,77
|
| 07/05/2026 |
1.380.664 |
8,04%
|
487,26
|
487,26
|
506,79
|
505,72
|
| 06/05/2026 |
782.274 |
-1,78%
|
467,28
|
457,46
|
475,25
|
468,07
|
| 05/05/2026 |
630.065 |
1,55%
|
474,39
|
466,66
|
480,55
|
476,53
|
| 04/05/2026 |
662.556 |
2,98%
|
458,49
|
455,50
|
471,67
|
469,24
|
| 01/05/2026 |
463.463 |
2,22%
|
454,69
|
445,75
|
457,485
|
455,64
|
| 30/04/2026 |
812.668 |
-1,47%
|
448,95
|
432,76
|
450,00
|
445,75
|
| 29/04/2026 |
632.485 |
-0,57%
|
450,32
|
443,495
|
452,94
|
452,38
|
| 28/04/2026 |
601.040 |
0,08%
|
457,88
|
450,33
|
463,17
|
454,99
|
| 27/04/2026 |
703.053 |
1,45%
|
452,83
|
442,96
|
457,88
|
454,61
|
| 24/04/2026 |
617.157 |
0,62%
|
446,48
|
435,80
|
450,95
|
448,13
|
| 23/04/2026 |
855.528 |
-4,56%
|
453,61
|
436,77
|
454,00
|
445,39
|
| 22/04/2026 |
846.794 |
3,80%
|
454,31
|
452,63
|
467,95
|
466,68
|
| 21/04/2026 |
1.046.875 |
3,80%
|
440,66
|
436,51
|
459,14
|
449,61
|
| 20/04/2026 |
1.175.385 |
2,17%
|
423,31
|
417,07
|
433,79
|
433,15
|
| 17/04/2026 |
883.191 |
1,37%
|
428,78
|
420,36
|
431,64
|
423,95
|
| 16/04/2026 |
963.638 |
1,71%
|
421,83
|
411,16
|
425,76
|
418,20
|
| 15/04/2026 |
978.029 |
3,18%
|
407,82
|
402,26
|
411,98
|
411,16
|
| 14/04/2026 |
885.867 |
-0,93%
|
404,78
|
393,40
|
411,44
|
398,49
|
| 13/04/2026 |
1.130.943 |
6,13%
|
379,39
|
378,34
|
403,06
|
402,24
|
| 10/04/2026 |
2.073.646 |
-3,97%
|
396,10
|
364,48
|
396,91
|
379,02
|
| 09/04/2026 |
1.562.132 |
-7,46%
|
425,98
|
390,84
|
427,00
|
394,68
|
| 08/04/2026 |
1.486.232 |
0,77%
|
439,99
|
423,525
|
449,69
|
426,51
|
| 07/04/2026 |
1.554.666 |
6,18%
|
399,10
|
396,00
|
423,65
|
423,23
|
| 06/04/2026 |
543.679 |
-0,13%
|
404,53
|
393,00
|
404,53
|
398,61
|
| 02/04/2026 |
662.259 |
1,48%
|
392,16
|
387,01
|
400,76
|
399,12
|
| 01/04/2026 |
705.700 |
0,74%
|
396,75
|
386,51
|
396,89
|
393,31
|
| 31/03/2026 |
1.061.782 |
2,72%
|
381,90
|
379,10
|
392,70
|
390,41
|
| 30/03/2026 |
1.368.778 |
2,84%
|
379,57
|
376,46
|
390,42
|
380,06
|
| 27/03/2026 |
1.742.815 |
-5,87%
|
370,00
|
361,82
|
374,46
|
369,58
|
| 26/03/2026 |
764.364 |
1,75%
|
382,67
|
381,24
|
395,50
|
392,62
|
| 25/03/2026 |
924.650 |
-1,81%
|
398,98
|
383,50
|
400,32
|
385,86
|
| 24/03/2026 |
1.053.230 |
-4,92%
|
410,64
|
390,61
|
410,86
|
392,99
|
| 23/03/2026 |
1.673.854 |
1,05%
|
411,06
|
407,35
|
417,43
|
413,31
|
| 20/03/2026 |
4.091.646 |
-4,48%
|
424,31
|
403,88
|
424,31
|
409,00
|
| 19/03/2026 |
691.112 |
-1,75%
|
438,36
|
423,50
|
440,59
|
428,18
|
| 18/03/2026 |
939.164 |
0,60%
|
428,77
|
428,51
|
442,35
|
435,81
|
| 17/03/2026 |
879.074 |
2,21%
|
423,58
|
419,60
|
439,01
|
433,20
|
| 16/03/2026 |
1.020.438 |
-4,06%
|
442,99
|
423,78
|
443,52
|
423,84
|
| 13/03/2026 |
716.909 |
0,05%
|
443,99
|
434,58
|
450,63
|
441,78
|
| 12/03/2026 |
757.493 |
-0,11%
|
441,00
|
438,62
|
450,02
|
441,54
|
| 11/03/2026 |
1.070.468 |
1,31%
|
443,73
|
436,25
|
452,00
|
442,03
|
| 10/03/2026 |
912.561 |
0,51%
|
445,00
|
428,55
|
447,15
|
436,33
|
| 09/03/2026 |
1.108.103 |
1,20%
|
425,59
|
425,59
|
438,28
|
434,13
|
| 06/03/2026 |
1.165.937 |
0,66%
|
425,96
|
420,30
|
433,50
|
428,99
|
| 05/03/2026 |
1.726.461 |
4,53%
|
407,30
|
407,30
|
429,49
|
426,16
|
| 04/03/2026 |
1.886.595 |
4,15%
|
383,60
|
380,11
|
408,32
|
407,68
|
