CrowdStriike Holdings Inc Class A (CRWD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 03/03/2026 |
1.996.258 |
1,70%
|
367,99
|
367,99
|
394,77
|
391,42
|
| 02/03/2026 |
1.043.656 |
3,46%
|
375,80
|
373,15
|
387,11
|
384,86
|
| 27/02/2026 |
1.794.576 |
-2,39%
|
368,34
|
359,53
|
373,35
|
371,98
|
| 26/02/2026 |
1.700.996 |
4,90%
|
367,28
|
364,66
|
385,00
|
381,10
|
| 25/02/2026 |
1.690.301 |
3,73%
|
349,99
|
346,68
|
365,90
|
363,31
|
| 24/02/2026 |
1.903.355 |
-0,02%
|
349,00
|
345,28
|
360,89
|
350,25
|
| 23/02/2026 |
3.922.955 |
-9,85%
|
384,50
|
342,76
|
384,80
|
350,33
|
| 20/02/2026 |
2.188.622 |
-7,95%
|
419,28
|
387,11
|
431,54
|
388,60
|
| 19/02/2026 |
535.007 |
1,53%
|
417,62
|
410,00
|
423,11
|
422,14
|
| 18/02/2026 |
948.164 |
0,36%
|
409,75
|
402,00
|
421,68
|
415,76
|
| 17/02/2026 |
984.354 |
-3,57%
|
423,98
|
400,04
|
425,00
|
414,285
|
| 13/02/2026 |
943.061 |
4,40%
|
416,91
|
412,67
|
432,80
|
429,64
|
| 12/02/2026 |
955.990 |
-1,03%
|
418,97
|
402,48
|
420,18
|
411,54
|
| 11/02/2026 |
803.186 |
0,59%
|
413,82
|
404,47
|
416,50
|
415,81
|
| 10/02/2026 |
943.756 |
1,31%
|
401,25
|
401,00
|
418,88
|
413,39
|
| 09/02/2026 |
821.761 |
3,17%
|
393,19
|
386,28
|
410,74
|
408,04
|
| 06/02/2026 |
1.435.313 |
4,86%
|
385,08
|
378,51
|
396,95
|
395,50
|
| 05/02/2026 |
1.778.369 |
-9,20%
|
414,79
|
374,57
|
416,29
|
377,16
|
| 04/02/2026 |
1.351.893 |
-1,51%
|
412,84
|
401,55
|
421,79
|
415,36
|
| 03/02/2026 |
1.091.711 |
-3,90%
|
435,13
|
415,05
|
435,92
|
421,73
|
| 02/02/2026 |
659.932 |
-0,58%
|
440,00
|
435,00
|
447,23
|
438,85
|
| 30/01/2026 |
765.678 |
-0,72%
|
441,28
|
438,25
|
448,70
|
441,405
|
| 29/01/2026 |
1.501.169 |
-5,24%
|
459,57
|
431,42
|
459,57
|
444,62
|
| 28/01/2026 |
679.720 |
-1,57%
|
479,46
|
468,91
|
486,78
|
469,19
|
| 27/01/2026 |
861.016 |
1,78%
|
477,45
|
473,53
|
487,00
|
476,66
|
| 26/01/2026 |
623.619 |
3,50%
|
454,95
|
452,66
|
469,86
|
468,33
|
| 23/01/2026 |
583.716 |
-0,28%
|
454,69
|
449,83
|
458,63
|
452,49
|
| 22/01/2026 |
416.328 |
1,77%
|
453,91
|
446,49
|
454,41
|
453,77
|
| 21/01/2026 |
819.358 |
0,71%
|
445,00
|
439,21
|
456,12
|
445,88
|
| 20/01/2026 |
981.500 |
-2,46%
|
443,52
|
440,26
|
450,12
|
442,73
|
| 16/01/2026 |
1.055.247 |
-0,25%
|
456,75
|
443,80
|
459,60
|
453,88
|
| 15/01/2026 |
916.447 |
-1,24%
|
463,00
|
450,00
|
472,23
|
455,00
|
| 14/01/2026 |
1.248.173 |
-1,56%
|
468,00
|
451,76
|
476,55
|
460,70
|
| 13/01/2026 |
700.065 |
0,22%
|
467,00
|
461,00
|
476,13
|
468,02
|
| 12/01/2026 |
636.484 |
-0,77%
|
460,00
|
459,99
|
468,56
|
466,99
|
| 09/01/2026 |
739.087 |
1,45%
|
472,19
|
466,31
|
475,50
|
470,61
|
| 08/01/2026 |
740.736 |
-3,14%
|
478,20
|
460,815
|
479,98
|
463,87
|
| 07/01/2026 |
1.179.897 |
4,49%
|
462,97
|
462,97
|
486,55
|
478,91
|
| 06/01/2026 |
588.170 |
0,39%
|
458,26
|
451,58
|
460,08
|
458,32
|
| 20/11/2025 |
774.734 |
-3,70%
|
532,12
|
500,13
|
539,105
|
501,31
|
| 19/11/2025 |
474.928 |
1,35%
|
513,37
|
509,50
|
525,73
|
520,59
|
| 18/11/2025 |
821.776 |
-3,04%
|
524,82
|
513,01
|
531,33
|
513,67
|
| 17/11/2025 |
502.213 |
-1,45%
|
537,08
|
526,68
|
540,26
|
529,78
|
| 14/11/2025 |
633.514 |
1,47%
|
522,64
|
509,29
|
543,99
|
537,55
|
| 13/11/2025 |
963.142 |
-2,95%
|
541,35
|
526,32
|
543,70
|
529,78
|
| 12/11/2025 |
935.732 |
-1,95%
|
562,97
|
545,18
|
566,75
|
545,86
|
| 11/11/2025 |
423.927 |
-0,14%
|
555,22
|
551,40
|
558,50
|
556,73
|
| 10/11/2025 |
889.370 |
3,28%
|
547,23
|
544,26
|
558,96
|
557,53
|
| 07/11/2025 |
860.977 |
1,37%
|
526,66
|
519,58
|
542,10
|
539,81
|
| 06/11/2025 |
1.001.942 |
-0,30%
|
526,68
|
517,24
|
539,93
|
532,52
|
| 05/11/2025 |
514.859 |
0,04%
|
533,49
|
526,02
|
535,09
|
534,14
|
| 04/11/2025 |
835.754 |
-3,26%
|
540,48
|
531,225
|
549,04
|
533,92
|
| 03/11/2025 |
665.265 |
1,64%
|
549,30
|
545,15
|
555,74
|
551,92
|
| 31/10/2025 |
613.110 |
0,80%
|
542,41
|
537,96
|
549,46
|
543,01
|
| 30/10/2025 |
649.516 |
-1,25%
|
544,00
|
534,21
|
549,525
|
538,68
|
| 29/10/2025 |
541.815 |
-0,26%
|
541,00
|
535,00
|
549,00
|
545,50
|
| 28/10/2025 |
1.024.554 |
3,25%
|
536,81
|
536,00
|
553,35
|
546,94
|
| 27/10/2025 |
661.808 |
0,45%
|
532,54
|
526,00
|
534,20
|
529,70
|
| 24/10/2025 |
733.488 |
1,02%
|
528,21
|
522,00
|
535,40
|
527,32
|
| 23/10/2025 |
976.252 |
4,37%
|
499,98
|
499,98
|
522,42
|
521,98
|
| 22/10/2025 |
551.743 |
-0,76%
|
502,68
|
491,835
|
505,00
|
500,11
|
| 21/10/2025 |
443.644 |
0,07%
|
501,24
|
498,35
|
507,50
|
503,95
|
