CrowdStriike Holdings Inc Class A (CRWD)
Exportar para Excel
| << < 1 2 3 4 5 |
| 07/01/2025 |
1.006.292 |
-1,76%
|
366,40
|
354,125
|
370,20
|
359,93
|
| 06/01/2025 |
1.069.715 |
2,04%
|
362,50
|
356,30
|
368,24
|
366,36
|
| 03/01/2025 |
868.185 |
3,36%
|
349,23
|
348,31
|
359,62
|
359,02
|
| 02/01/2025 |
859.440 |
1,51%
|
346,52
|
341,24
|
350,47
|
347,34
|
| 31/12/2024 |
750.493 |
-2,05%
|
351,00
|
339,80
|
351,00
|
342,16
|
| 30/12/2024 |
1.119.033 |
-1,60%
|
348,52
|
344,62
|
352,83
|
349,31
|
| 27/12/2024 |
1.643.924 |
-2,76%
|
361,15
|
349,95
|
361,15
|
354,99
|
| 26/12/2024 |
395.924 |
-0,19%
|
365,75
|
362,09
|
366,59
|
365,08
|
| 24/12/2024 |
502.020 |
1,19%
|
361,07
|
359,94
|
366,00
|
365,79
|
| 23/12/2024 |
1.182.995 |
-0,22%
|
358,47
|
354,23
|
365,56
|
361,50
|
| 20/12/2024 |
2.507.993 |
3,21%
|
347,00
|
345,29
|
365,30
|
362,29
|
| 19/12/2024 |
1.455.027 |
0,53%
|
364,93
|
349,75
|
365,00
|
351,03
|
| 18/12/2024 |
1.678.941 |
-7,24%
|
376,42
|
345,485
|
379,00
|
349,18
|
| 17/12/2024 |
1.186.907 |
-3,03%
|
386,75
|
373,33
|
388,00
|
376,42
|
| 16/12/2024 |
1.885.747 |
5,48%
|
368,76
|
365,00
|
389,00
|
388,20
|
| 13/12/2024 |
1.289.714 |
0,69%
|
366,00
|
361,80
|
370,18
|
368,02
|
| 12/12/2024 |
620.269 |
0,70%
|
360,47
|
358,00
|
365,84
|
365,50
|
| 11/12/2024 |
1.135.833 |
4,67%
|
348,19
|
348,19
|
364,90
|
362,97
|
| 10/12/2024 |
759.001 |
-1,93%
|
353,60
|
344,95
|
357,16
|
346,775
|
| 09/12/2024 |
975.460 |
-3,30%
|
365,65
|
351,81
|
366,50
|
353,60
|
| 06/12/2024 |
1.160.496 |
0,22%
|
364,00
|
360,99
|
371,27
|
365,65
|
| 05/12/2024 |
855.168 |
0,19%
|
361,20
|
358,67
|
366,20
|
364,84
|
| 04/12/2024 |
1.489.144 |
4,06%
|
352,02
|
348,78
|
366,44
|
364,16
|
| 03/12/2024 |
946.459 |
0,91%
|
345,00
|
344,00
|
351,85
|
349,95
|
| 02/12/2024 |
1.566.252 |
0,24%
|
344,90
|
336,56
|
354,30
|
346,80
|
| 29/11/2024 |
698.129 |
-0,47%
|
350,00
|
345,00
|
350,06
|
345,97
|
| 27/11/2024 |
2.320.988 |
-4,59%
|
359,22
|
340,59
|
359,22
|
347,59
|
| 26/11/2024 |
1.949.447 |
0,17%
|
363,00
|
360,00
|
367,11
|
364,30
|
| 25/11/2024 |
1.530.310 |
-2,30%
|
375,00
|
360,95
|
377,13
|
363,68
|
| 22/11/2024 |
1.025.499 |
4,11%
|
359,14
|
358,00
|
372,56
|
372,26
|
| 21/11/2024 |
1.295.652 |
2,11%
|
352,77
|
351,50
|
362,31
|
357,55
|
| 20/11/2024 |
873.937 |
-0,89%
|
357,31
|
344,49
|
357,31
|
350,15
|
| 19/11/2024 |
915.113 |
3,01%
|
341,54
|
338,68
|
354,24
|
353,29
|
| 18/11/2024 |
710.699 |
1,85%
|
339,97
|
336,93
|
347,30
|
342,97
|
| 15/11/2024 |
1.403.088 |
-2,21%
|
340,44
|
332,76
|
343,00
|
336,75
|
| 14/11/2024 |
784.075 |
-1,01%
|
347,89
|
343,64
|
351,00
|
344,36
|
| 13/11/2024 |
1.556.837 |
1,28%
|
345,00
|
344,09
|
359,40
|
347,88
|
| 12/11/2024 |
1.131.569 |
0,32%
|
339,81
|
336,65
|
343,85
|
343,50
|
| 11/11/2024 |
1.135.606 |
3,75%
|
334,00
|
332,00
|
342,78
|
342,42
|
| 08/11/2024 |
951.038 |
-0,23%
|
330,55
|
323,50
|
333,00
|
330,03
|
| 07/11/2024 |
1.191.532 |
3,37%
|
322,50
|
320,48
|
333,17
|
330,78
|
| 06/11/2024 |
1.278.464 |
4,04%
|
317,17
|
317,02
|
324,61
|
320,00
|
| 05/11/2024 |
870.833 |
2,91%
|
300,00
|
298,88
|
308,79
|
307,58
|
| 04/11/2024 |
758.190 |
-1,40%
|
300,52
|
295,25
|
302,86
|
298,88
|
| 01/11/2024 |
877.811 |
2,11%
|
296,80
|
295,78
|
304,22
|
303,13
|
| 31/10/2024 |
1.199.314 |
-3,44%
|
306,12
|
294,70
|
307,10
|
296,87
|
| 30/10/2024 |
599.915 |
-1,12%
|
311,50
|
307,20
|
315,44
|
307,45
|
| 29/10/2024 |
1.116.605 |
3,19%
|
303,24
|
300,40
|
313,15
|
310,94
|
| 28/10/2024 |
858.871 |
0,23%
|
300,89
|
295,43
|
305,00
|
301,32
|
| 25/10/2024 |
1.620.799 |
-1,26%
|
304,93
|
295,24
|
311,27
|
300,62
|
| 24/10/2024 |
629.340 |
1,73%
|
302,11
|
301,00
|
305,90
|
304,47
|
| 23/10/2024 |
1.102.143 |
-2,99%
|
307,14
|
298,32
|
308,00
|
299,30
|
| 22/10/2024 |
531.667 |
-0,34%
|
309,00
|
304,50
|
311,55
|
308,51
|
| 21/10/2024 |
1.386.410 |
-0,19%
|
310,00
|
308,25
|
316,83
|
309,55
|
| 18/10/2024 |
897.723 |
-0,06%
|
310,34
|
306,92
|
313,88
|
310,15
|
| 17/10/2024 |
810.740 |
1,34%
|
310,00
|
306,24
|
313,69
|
310,34
|
| 16/10/2024 |
868.155 |
1,30%
|
303,55
|
299,34
|
307,18
|
306,24
|
| 15/10/2024 |
1.158.765 |
-2,64%
|
309,38
|
300,75
|
310,30
|
302,31
|
| 14/10/2024 |
1.004.904 |
-3,03%
|
321,57
|
309,72
|
323,77
|
310,52
|
| 11/10/2024 |
1.268.678 |
1,68%
|
314,92
|
313,00
|
322,44
|
320,21
|
| 10/10/2024 |
1.962.988 |
5,56%
|
297,72
|
297,29
|
315,52
|
314,92
|
| 09/10/2024 |
733.076 |
1,82%
|
293,54
|
292,57
|
298,75
|
298,34
|
| 08/10/2024 |
965.917 |
2,10%
|
287,88
|
286,90
|
295,25
|
293,01
|
| 07/10/2024 |
734.540 |
-1,80%
|
291,00
|
285,79
|
293,00
|
286,97
|
| 04/10/2024 |
933.433 |
2,99%
|
288,16
|
284,00
|
292,50
|
292,24
|
| 03/10/2024 |
991.683 |
1,25%
|
279,00
|
278,95
|
286,80
|
283,75
|
| 02/10/2024 |
864.626 |
1,85%
|
275,00
|
275,00
|
282,00
|
280,24
|
| 01/10/2024 |
1.034.323 |
-1,90%
|
282,26
|
272,76
|
282,69
|
275,15
|
| 30/09/2024 |
1.013.635 |
-1,89%
|
284,00
|
278,26
|
285,34
|
280,47
|
| 27/09/2024 |
775.746 |
1,56%
|
283,80
|
281,15
|
286,45
|
285,86
|
| 26/09/2024 |
1.179.593 |
-1,74%
|
291,25
|
278,00
|
292,25
|
281,48
|
| 25/09/2024 |
892.612 |
-0,72%
|
290,00
|
285,55
|
291,63
|
286,47
|
| 24/09/2024 |
1.084.571 |
-1,57%
|
295,36
|
285,375
|
295,36
|
288,54
|
| 23/09/2024 |
1.668.567 |
-2,24%
|
297,28
|
292,74
|
302,04
|
293,14
|
| 20/09/2024 |
8.676.145 |
8,10%
|
284,13
|
284,00
|
300,43
|
299,85
|
