CrowdStriike Holdings Inc Class A (CRWD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/10/2025 |
761.785 |
3,91%
|
486,53
|
486,53
|
504,445
|
503,61
|
| 17/10/2025 |
558.546 |
0,50%
|
478,615
|
475,72
|
485,825
|
484,65
|
| 16/10/2025 |
685.553 |
-1,39%
|
489,73
|
475,50
|
498,00
|
482,23
|
| 15/10/2025 |
510.037 |
0,02%
|
494,00
|
485,00
|
495,19
|
489,02
|
| 14/10/2025 |
850.935 |
-3,87%
|
500,54
|
487,88
|
500,54
|
488,94
|
| 13/10/2025 |
894.157 |
3,03%
|
501,00
|
497,86
|
511,07
|
508,61
|
| 10/10/2025 |
1.016.503 |
-3,04%
|
509,00
|
493,33
|
517,305
|
493,66
|
| 09/10/2025 |
751.164 |
-0,16%
|
509,95
|
501,95
|
511,32
|
509,13
|
| 08/10/2025 |
1.016.158 |
5,23%
|
491,34
|
490,33
|
510,00
|
509,95
|
| 07/10/2025 |
719.573 |
-2,28%
|
497,00
|
476,735
|
497,37
|
484,62
|
| 06/10/2025 |
591.068 |
1,24%
|
495,61
|
494,41
|
503,50
|
495,95
|
| 03/10/2025 |
708.698 |
-1,39%
|
499,84
|
486,51
|
501,50
|
489,88
|
| 02/10/2025 |
748.373 |
-0,63%
|
501,00
|
492,40
|
502,22
|
496,80
|
| 01/10/2025 |
798.551 |
1,95%
|
487,75
|
486,50
|
500,49
|
499,96
|
| 30/09/2025 |
834.607 |
0,40%
|
486,42
|
479,87
|
490,78
|
490,38
|
| 29/09/2025 |
814.911 |
1,46%
|
486,12
|
482,65
|
490,21
|
488,45
|
| 26/09/2025 |
721.943 |
1,76%
|
472,10
|
470,29
|
483,44
|
481,42
|
| 25/09/2025 |
891.316 |
-0,68%
|
476,98
|
469,33
|
481,55
|
473,09
|
| 24/09/2025 |
738.018 |
-1,61%
|
482,41
|
474,70
|
486,94
|
476,33
|
| 23/09/2025 |
727.297 |
-1,83%
|
493,04
|
481,35
|
495,00
|
484,10
|
| 22/09/2025 |
1.341.406 |
-1,87%
|
495,70
|
486,55
|
500,07
|
493,14
|
| 19/09/2025 |
3.172.277 |
-0,02%
|
500,00
|
495,99
|
507,10
|
502,55
|
| 18/09/2025 |
2.586.015 |
12,82%
|
468,30
|
462,55
|
504,125
|
502,63
|
| 17/09/2025 |
1.135.131 |
0,12%
|
445,00
|
434,81
|
453,90
|
445,50
|
| 16/09/2025 |
845.710 |
0,05%
|
444,78
|
435,00
|
448,23
|
444,98
|
| 15/09/2025 |
779.621 |
1,99%
|
440,71
|
437,00
|
448,73
|
444,77
|
| 12/09/2025 |
782.953 |
0,63%
|
435,39
|
435,00
|
443,00
|
436,10
|
| 11/09/2025 |
706.671 |
2,00%
|
428,50
|
427,68
|
438,25
|
433,38
|
| 10/09/2025 |
831.069 |
0,32%
|
427,92
|
422,60
|
433,58
|
424,87
|
| 09/09/2025 |
684.500 |
-1,06%
|
428,17
|
420,75
|
431,00
|
423,51
|
| 08/09/2025 |
797.419 |
2,50%
|
419,00
|
416,92
|
428,76
|
428,06
|
| 05/09/2025 |
586.423 |
1,25%
|
414,07
|
407,84
|
418,00
|
417,63
|
| 04/09/2025 |
901.799 |
-0,18%
|
413,20
|
402,66
|
415,42
|
412,46
|
| 03/09/2025 |
879.791 |
-0,07%
|
412,42
|
404,46
|
414,34
|
413,20
|
| 02/09/2025 |
1.021.563 |
-2,41%
|
418,00
|
407,81
|
418,00
|
413,50
|
| 29/08/2025 |
1.428.418 |
-4,14%
|
445,00
|
420,50
|
448,00
|
423,70
|
| 28/08/2025 |
2.425.266 |
4,59%
|
410,00
|
409,53
|
442,17
|
442,00
|
| 27/08/2025 |
2.070.097 |
1,20%
|
421,60
|
419,98
|
427,35
|
422,61
|
| 26/08/2025 |
1.146.518 |
-0,29%
|
419,32
|
416,71
|
424,95
|
417,60
|
| 25/08/2025 |
723.035 |
-0,41%
|
422,61
|
418,61
|
425,51
|
418,83
|
| 22/08/2025 |
770.493 |
1,57%
|
415,00
|
412,84
|
423,92
|
420,55
|
| 21/08/2025 |
522.409 |
-1,22%
|
417,79
|
413,73
|
417,79
|
414,06
|
| 20/08/2025 |
676.753 |
0,14%
|
417,80
|
409,31
|
420,80
|
419,17
|
| 19/08/2025 |
820.483 |
-1,82%
|
431,00
|
416,16
|
435,24
|
418,60
|
| 18/08/2025 |
531.916 |
-0,36%
|
425,74
|
421,78
|
428,96
|
426,34
|
| 15/08/2025 |
710.395 |
0,72%
|
425,28
|
423,41
|
428,87
|
427,90
|
| 14/08/2025 |
776.166 |
-1,68%
|
432,34
|
419,83
|
434,97
|
424,86
|
| 13/08/2025 |
770.487 |
-0,84%
|
440,00
|
427,97
|
442,01
|
432,12
|
| 12/08/2025 |
738.193 |
2,20%
|
428,01
|
427,73
|
438,30
|
435,80
|
| 11/08/2025 |
780.467 |
0,46%
|
423,82
|
420,00
|
433,93
|
426,43
|
| 08/08/2025 |
1.152.224 |
-0,12%
|
430,99
|
420,46
|
434,36
|
424,49
|
| 07/08/2025 |
1.564.273 |
-5,91%
|
451,69
|
422,19
|
451,69
|
425,00
|
| 06/08/2025 |
737.109 |
2,25%
|
445,00
|
442,30
|
451,90
|
451,69
|
| 05/08/2025 |
1.000.287 |
-2,88%
|
456,12
|
438,59
|
457,60
|
441,75
|
| 04/08/2025 |
733.327 |
1,84%
|
452,90
|
448,00
|
457,05
|
454,86
|
| 01/08/2025 |
990.186 |
-1,74%
|
448,53
|
438,50
|
454,00
|
446,66
|
| 31/07/2025 |
994.442 |
-1,85%
|
465,76
|
453,82
|
467,90
|
454,57
|
| 30/07/2025 |
667.425 |
-0,51%
|
463,94
|
454,00
|
466,53
|
463,15
|
| 29/07/2025 |
752.037 |
-1,41%
|
475,00
|
458,00
|
480,72
|
465,51
|
| 28/07/2025 |
624.133 |
0,91%
|
471,00
|
468,00
|
476,50
|
472,18
|
| 25/07/2025 |
525.689 |
1,27%
|
462,00
|
460,54
|
470,70
|
467,92
|
| 24/07/2025 |
891.554 |
0,11%
|
463,40
|
460,12
|
468,21
|
462,03
|
| 23/07/2025 |
783.761 |
-2,06%
|
471,23
|
454,56
|
471,24
|
461,52
|
| 22/07/2025 |
716.835 |
-2,15%
|
481,50
|
470,77
|
485,00
|
471,23
|
| 21/07/2025 |
944.907 |
1,18%
|
478,00
|
474,665
|
490,00
|
481,58
|
| 18/07/2025 |
746.350 |
1,30%
|
472,88
|
465,765
|
477,25
|
475,96
|
| 17/07/2025 |
691.354 |
-0,13%
|
470,35
|
466,98
|
474,31
|
469,83
|
| 16/07/2025 |
661.032 |
-0,60%
|
475,82
|
464,87
|
476,26
|
470,45
|
| 15/07/2025 |
749.753 |
-0,61%
|
479,09
|
470,52
|
480,72
|
473,28
|
| 14/07/2025 |
1.039.792 |
-0,47%
|
467,18
|
463,67
|
480,56
|
476,18
|
| 11/07/2025 |
1.084.494 |
-1,78%
|
488,00
|
477,50
|
489,22
|
478,45
|
| 10/07/2025 |
1.231.975 |
-5,14%
|
512,99
|
486,58
|
514,50
|
487,11
|
| 09/07/2025 |
693.445 |
1,14%
|
512,00
|
507,12
|
513,92
|
513,51
|
| 08/07/2025 |
687.240 |
0,45%
|
507,64
|
497,95
|
509,00
|
507,71
|
| 07/07/2025 |
1.058.280 |
-1,68%
|
507,70
|
499,00
|
508,08
|
505,46
|
| 04/07/2025 |
1.869.785 |
0,00%
|
499,99
|
499,99
|
517,9799
|
514,10
|
| 03/07/2025 |
784.734 |
3,63%
|
499,99
|
499,99
|
517,69
|
514,10
|
| 02/07/2025 |
638.958 |
0,82%
|
491,00
|
489,39
|
496,26
|
496,10
|
| 01/07/2025 |
1.168.278 |
-3,38%
|
509,37
|
481,57
|
516,39
|
492,07
|
| 30/06/2025 |
1.139.220 |
2,00%
|
502,10
|
500,00
|
510,00
|
509,31
|
| 27/06/2025 |
1.337.641 |
-1,17%
|
504,62
|
495,84
|
505,37
|
499,33
|
| 26/06/2025 |
881.030 |
2,25%
|
497,39
|
494,46
|
506,33
|
505,22
|
| 25/06/2025 |
815.120 |
1,79%
|
488,00
|
487,93
|
500,20
|
494,09
|
| 24/06/2025 |
1.037.157 |
-1,31%
|
491,77
|
481,18
|
493,00
|
485,38
|
| 23/06/2025 |
1.444.426 |
3,26%
|
471,225
|
461,82
|
494,30
|
491,81
|
| 20/06/2025 |
2.509.446 |
-1,83%
|
485,89
|
474,29
|
490,00
|
476,30
|
| 18/06/2025 |
924.232 |
-1,40%
|
490,00
|
479,01
|
490,00
|
485,16
|
| 17/06/2025 |
886.613 |
2,64%
|
479,45
|
474,90
|
493,07
|
492,03
|
| 16/06/2025 |
884.688 |
-0,26%
|
481,84
|
477,49
|
487,02
|
479,39
|
| 13/06/2025 |
763.844 |
-0,23%
|
475,00
|
473,06
|
485,30
|
480,62
|
| 12/06/2025 |
997.319 |
1,00%
|
474,02
|
474,00
|
488,64
|
481,73
|
| 11/06/2025 |
803.312 |
2,00%
|
467,41
|
466,06
|
479,94
|
476,98
|
| 10/06/2025 |
709.568 |
0,70%
|
465,49
|
457,23
|
470,01
|
467,65
|
| 09/06/2025 |
860.507 |
-0,86%
|
470,31
|
458,41
|
471,42
|
464,39
|
| 06/06/2025 |
1.162.106 |
1,18%
|
463,50
|
463,50
|
478,22
|
468,41
|
| 05/06/2025 |
1.669.643 |
0,52%
|
462,18
|
452,72
|
468,44
|
462,94
|
| 04/06/2025 |
3.533.045 |
-5,77%
|
454,06
|
445,38
|
470,68
|
460,56
|
| 03/06/2025 |
1.822.798 |
2,00%
|
481,28
|
477,61
|
491,20
|
488,76
|
| 02/06/2025 |
948.952 |
1,65%
|
471,00
|
465,76
|
479,89
|
479,17
|
| 30/05/2025 |
1.811.202 |
2,74%
|
462,03
|
456,90
|
473,12
|
471,37
|
