CrowdStriike Holdings Inc Class A (CRWD)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 29/05/2025 |
997.188 |
-2,14%
|
472,00
|
453,53
|
472,49
|
458,81
|
| 28/05/2025 |
915.156 |
-0,72%
|
472,04
|
466,00
|
473,17
|
468,83
|
| 27/05/2025 |
1.246.976 |
3,65%
|
462,89
|
460,00
|
474,20
|
472,22
|
| 23/05/2025 |
1.390.978 |
2,59%
|
438,50
|
437,94
|
459,87
|
455,59
|
| 22/05/2025 |
812.356 |
2,15%
|
431,45
|
431,32
|
448,76
|
444,07
|
| 21/05/2025 |
1.317.140 |
-1,70%
|
436,80
|
432,06
|
450,62
|
434,74
|
| 20/05/2025 |
699.234 |
-0,47%
|
441,89
|
436,775
|
442,61
|
442,25
|
| 19/05/2025 |
629.004 |
1,16%
|
433,85
|
431,99
|
445,49
|
444,35
|
| 16/05/2025 |
687.605 |
1,72%
|
435,87
|
431,84
|
440,87
|
439,26
|
| 15/05/2025 |
820.279 |
-0,94%
|
424,00
|
422,22
|
433,79
|
431,84
|
| 14/05/2025 |
865.332 |
-0,97%
|
442,50
|
431,525
|
445,00
|
435,94
|
| 13/05/2025 |
1.039.766 |
2,51%
|
428,21
|
427,32
|
447,91
|
440,20
|
| 12/05/2025 |
1.038.159 |
4,60%
|
420,00
|
415,50
|
429,47
|
429,44
|
| 09/05/2025 |
1.191.526 |
-4,21%
|
418,695
|
404,85
|
419,82
|
410,57
|
| 08/05/2025 |
1.284.361 |
1,45%
|
427,485
|
424,99
|
432,78
|
428,63
|
| 07/05/2025 |
2.006.964 |
-4,67%
|
424,64
|
417,23
|
429,77
|
422,52
|
| 06/05/2025 |
1.310.372 |
-0,06%
|
434,20
|
430,60
|
447,37
|
443,21
|
| 05/05/2025 |
1.247.942 |
0,66%
|
436,00
|
436,00
|
451,12
|
443,47
|
| 02/05/2025 |
1.092.471 |
2,01%
|
439,00
|
435,00
|
443,70
|
440,58
|
| 01/05/2025 |
1.045.327 |
0,70%
|
430,00
|
427,93
|
439,58
|
431,88
|
| 30/04/2025 |
997.756 |
-0,49%
|
419,01
|
414,51
|
429,49
|
428,87
|
| 29/04/2025 |
665.348 |
1,87%
|
424,49
|
423,08
|
432,37
|
430,99
|
| 28/04/2025 |
790.856 |
-0,42%
|
424,84
|
415,55
|
428,00
|
423,08
|
| 25/04/2025 |
1.068.427 |
2,62%
|
415,14
|
412,895
|
425,63
|
424,88
|
| 24/04/2025 |
1.589.086 |
7,34%
|
386,00
|
386,00
|
414,62
|
414,05
|
| 23/04/2025 |
1.156.465 |
4,70%
|
383,245
|
383,245
|
396,10
|
385,75
|
| 22/04/2025 |
848.410 |
1,59%
|
368,20
|
363,00
|
374,63
|
368,45
|
| 21/04/2025 |
852.973 |
-3,44%
|
365,46
|
355,77
|
371,72
|
362,69
|
| 17/04/2025 |
672.741 |
-1,11%
|
383,80
|
373,30
|
384,07
|
375,62
|
| 16/04/2025 |
1.301.503 |
-3,30%
|
388,22
|
373,55
|
395,16
|
379,84
|
| 15/04/2025 |
1.314.124 |
3,73%
|
383,40
|
379,72
|
400,00
|
392,80
|
| 14/04/2025 |
1.083.945 |
0,20%
|
386,40
|
373,49
|
389,25
|
378,66
|
| 11/04/2025 |
965.183 |
2,52%
|
366,98
|
360,96
|
378,79
|
377,90
|
| 10/04/2025 |
1.483.197 |
-2,49%
|
369,00
|
354,42
|
375,86
|
368,61
|
| 09/04/2025 |
2.459.892 |
16,30%
|
324,70
|
324,50
|
382,60
|
378,01
|
| 08/04/2025 |
1.567.737 |
0,21%
|
342,71
|
318,46
|
351,00
|
325,04
|
| 07/04/2025 |
1.917.724 |
0,85%
|
298,65
|
298,27
|
341,275
|
324,36
|
| 04/04/2025 |
2.032.136 |
-7,42%
|
328,87
|
310,33
|
334,00
|
321,63
|
| 03/04/2025 |
1.413.044 |
-6,49%
|
350,89
|
341,92
|
360,55
|
347,39
|
| 02/04/2025 |
716.244 |
2,51%
|
353,16
|
353,16
|
376,27
|
371,49
|
| 01/04/2025 |
792.889 |
2,78%
|
358,94
|
351,26
|
363,09
|
362,38
|
| 31/03/2025 |
1.075.747 |
-1,27%
|
346,00
|
338,01
|
353,615
|
352,58
|
| 28/03/2025 |
1.529.164 |
-2,58%
|
365,82
|
353,53
|
366,93
|
357,11
|
| 27/03/2025 |
875.547 |
-1,31%
|
368,72
|
360,45
|
371,41
|
366,56
|
| 26/03/2025 |
1.116.766 |
-3,52%
|
382,50
|
370,41
|
384,06
|
371,41
|
| 25/03/2025 |
1.130.107 |
3,30%
|
377,90
|
377,77
|
392,605
|
384,95
|
| 24/03/2025 |
1.394.523 |
2,87%
|
368,50
|
362,00
|
373,63
|
372,64
|
| 21/03/2025 |
4.478.119 |
-1,84%
|
358,70
|
353,29
|
372,00
|
362,24
|
| 20/03/2025 |
1.031.552 |
-1,61%
|
371,28
|
364,46
|
377,30
|
369,03
|
| 19/03/2025 |
1.390.593 |
3,28%
|
366,22
|
362,89
|
381,26
|
375,05
|
| 18/03/2025 |
1.182.993 |
-0,46%
|
362,10
|
357,07
|
368,075
|
363,15
|
| 17/03/2025 |
1.450.978 |
3,14%
|
353,00
|
352,82
|
370,565
|
364,83
|
| 14/03/2025 |
1.531.387 |
6,38%
|
338,51
|
337,565
|
354,50
|
353,735
|
| 13/03/2025 |
1.838.096 |
-4,10%
|
346,57
|
330,73
|
347,21
|
332,53
|
| 12/03/2025 |
1.585.825 |
5,16%
|
343,59
|
336,935
|
347,72
|
346,76
|
| 11/03/2025 |
2.435.929 |
6,76%
|
310,41
|
308,23
|
339,00
|
329,75
|
| 10/03/2025 |
2.046.961 |
-7,39%
|
321,89
|
303,92
|
323,43
|
308,86
|
| 07/03/2025 |
1.765.223 |
-4,09%
|
344,56
|
318,05
|
347,73
|
333,50
|
| 06/03/2025 |
1.762.011 |
-4,85%
|
356,70
|
345,93
|
371,00
|
347,73
|
| 05/03/2025 |
3.808.012 |
-6,34%
|
360,00
|
343,01
|
367,23
|
365,44
|
| 04/03/2025 |
2.373.880 |
1,94%
|
376,88
|
370,71
|
396,16
|
390,16
|
| 03/03/2025 |
1.634.294 |
-1,78%
|
399,00
|
378,63
|
404,50
|
382,73
|
| 28/02/2025 |
1.645.287 |
2,48%
|
379,88
|
377,38
|
390,38
|
389,66
|
| 27/02/2025 |
1.046.061 |
-3,63%
|
401,70
|
380,01
|
406,40
|
380,24
|
| 26/02/2025 |
1.124.649 |
3,90%
|
384,69
|
381,81
|
401,53
|
394,56
|
| 25/02/2025 |
1.211.897 |
-3,06%
|
387,27
|
369,60
|
389,00
|
379,75
|
| 24/02/2025 |
1.655.566 |
-3,68%
|
405,49
|
382,36
|
405,90
|
391,72
|
| 21/02/2025 |
1.613.217 |
-6,75%
|
428,86
|
404,61
|
432,91
|
406,68
|
| 20/02/2025 |
1.388.592 |
-3,11%
|
441,92
|
418,99
|
442,64
|
436,14
|
| 19/02/2025 |
704.780 |
-1,15%
|
455,36
|
444,77
|
455,36
|
450,14
|
| 18/02/2025 |
988.112 |
0,80%
|
451,73
|
445,82
|
455,43
|
455,36
|
| 17/02/2025 |
940.130 |
0,00%
|
448,84
|
443,02
|
453,31
|
451,74
|
| 14/02/2025 |
940.130 |
-0,45%
|
448,84
|
443,02
|
453,31
|
451,74
|
| 13/02/2025 |
1.539.456 |
4,40%
|
435,00
|
432,23
|
454,07
|
453,77
|
| 12/02/2025 |
655.134 |
0,69%
|
425,85
|
424,75
|
437,50
|
434,63
|
| 11/02/2025 |
754.256 |
0,63%
|
426,65
|
424,32
|
434,55
|
431,64
|
| 10/02/2025 |
838.308 |
1,74%
|
424,62
|
424,60
|
431,75
|
428,92
|
| 07/02/2025 |
1.025.784 |
0,26%
|
424,00
|
419,555
|
431,00
|
421,59
|
| 06/02/2025 |
927.699 |
0,79%
|
415,50
|
413,96
|
421,47
|
420,51
|
| 05/02/2025 |
912.767 |
2,38%
|
408,00
|
405,02
|
419,27
|
417,22
|
| 04/02/2025 |
900.974 |
2,50%
|
396,52
|
396,00
|
408,41
|
407,52
|
| 03/02/2025 |
1.275.630 |
-0,13%
|
386,01
|
384,24
|
399,94
|
397,57
|
| 31/01/2025 |
1.031.098 |
0,30%
|
398,40
|
397,70
|
408,10
|
398,07
|
| 30/01/2025 |
881.197 |
-0,05%
|
399,73
|
390,92
|
403,00
|
396,87
|
| 29/01/2025 |
1.208.143 |
-2,84%
|
403,59
|
390,50
|
403,59
|
397,07
|
| 28/01/2025 |
2.945.144 |
9,35%
|
372,67
|
372,57
|
411,15
|
408,68
|
| 27/01/2025 |
1.542.527 |
-0,31%
|
367,47
|
360,00
|
382,03
|
373,75
|
| 24/01/2025 |
911.079 |
-0,74%
|
378,41
|
373,80
|
384,26
|
374,92
|
| 23/01/2025 |
1.015.471 |
-0,07%
|
376,81
|
371,95
|
377,95
|
377,70
|
| 22/01/2025 |
1.460.827 |
3,16%
|
368,76
|
363,00
|
381,31
|
377,98
|
| 21/01/2025 |
837.966 |
2,64%
|
360,60
|
358,34
|
370,00
|
366,41
|
| 20/01/2025 |
1.320.172 |
0,00%
|
370,95
|
349,55
|
370,95
|
357,00
|
| 17/01/2025 |
1.320.172 |
-1,76%
|
370,95
|
349,55
|
370,95
|
357,00
|
| 16/01/2025 |
979.073 |
0,38%
|
366,26
|
361,29
|
369,00
|
363,38
|
| 15/01/2025 |
1.121.383 |
4,02%
|
355,00
|
352,96
|
365,19
|
362,02
|
| 14/01/2025 |
815.029 |
1,93%
|
345,00
|
343,50
|
351,88
|
348,04
|
| 13/01/2025 |
1.054.109 |
-2,12%
|
342,76
|
335,58
|
345,10
|
341,46
|
| 10/01/2025 |
1.033.662 |
-2,75%
|
354,26
|
343,99
|
354,52
|
348,84
|
| 09/01/2025 |
1.562.321 |
-0,10%
|
357,48
|
351,31
|
365,015
|
358,72
|
| 08/01/2025 |
847.712 |
-0,34%
|
357,48
|
351,41
|
365,00
|
358,72
|
