SentinelOne Inc Class A (S)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/08/2025 |
1.851.227 |
2,68%
|
17,26
|
17,17
|
17,73
|
17,61
|
| 27/08/2025 |
1.320.343 |
4,45%
|
16,59
|
16,57
|
17,205
|
17,15
|
| 26/08/2025 |
4.065.324 |
-0,97%
|
16,59
|
16,37
|
16,82
|
16,42
|
| 25/08/2025 |
2.026.922 |
-2,24%
|
16,55
|
16,47
|
16,825
|
16,58
|
| 22/08/2025 |
1.064.248 |
1,92%
|
16,66
|
16,53
|
17,085
|
16,96
|
| 21/08/2025 |
1.094.523 |
-0,60%
|
16,65
|
16,425
|
16,65
|
16,64
|
| 20/08/2025 |
948.176 |
-1,24%
|
16,79
|
16,63
|
16,945
|
16,74
|
| 19/08/2025 |
1.193.662 |
-0,35%
|
17,10
|
16,91
|
17,18
|
16,95
|
| 18/08/2025 |
798.097 |
1,25%
|
16,79
|
16,73
|
17,14
|
17,01
|
| 15/08/2025 |
836.393 |
1,39%
|
16,57
|
16,57
|
16,91
|
16,80
|
| 14/08/2025 |
1.198.696 |
-3,61%
|
16,96
|
16,415
|
16,96
|
16,57
|
| 13/08/2025 |
1.484.534 |
5,46%
|
16,50
|
16,37
|
17,21
|
17,19
|
| 12/08/2025 |
1.190.764 |
3,10%
|
15,89
|
15,89
|
16,37
|
16,30
|
| 11/08/2025 |
2.207.714 |
-1,37%
|
16,06
|
15,81
|
16,335
|
15,81
|
| 08/08/2025 |
1.402.580 |
-3,84%
|
16,64
|
16,025
|
16,745
|
16,03
|
| 07/08/2025 |
1.583.926 |
-3,70%
|
17,54
|
16,25
|
17,56
|
16,67
|
| 06/08/2025 |
1.720.906 |
0,52%
|
17,31
|
17,12
|
17,45
|
17,31
|
| 05/08/2025 |
2.011.346 |
-6,62%
|
18,32
|
17,22
|
18,32
|
17,22
|
| 04/08/2025 |
824.298 |
2,79%
|
18,12
|
18,035
|
18,46
|
18,44
|
| 01/08/2025 |
1.636.735 |
-2,18%
|
18,00
|
17,52
|
18,26
|
17,94
|
| 31/07/2025 |
1.672.905 |
-2,45%
|
18,88
|
18,18
|
18,88
|
18,34
|
| 30/07/2025 |
1.868.795 |
0,59%
|
18,70
|
18,245
|
19,24
|
18,80
|
| 29/07/2025 |
2.099.140 |
-4,64%
|
19,69
|
18,31
|
19,855
|
18,69
|
| 28/07/2025 |
1.067.737 |
0,20%
|
19,62
|
19,405
|
19,815
|
19,60
|
| 25/07/2025 |
2.070.540 |
0,46%
|
19,63
|
19,55
|
20,02
|
19,56
|
| 24/07/2025 |
1.540.923 |
-0,10%
|
19,49
|
19,255
|
19,65
|
19,47
|
| 23/07/2025 |
2.428.766 |
1,25%
|
19,42
|
19,01
|
19,835
|
19,49
|
| 22/07/2025 |
2.774.646 |
-2,68%
|
20,02
|
19,21
|
20,42
|
19,25
|
| 21/07/2025 |
6.095.241 |
9,83%
|
19,09
|
18,95
|
21,39
|
19,78
|
| 18/07/2025 |
2.814.535 |
1,64%
|
18,10
|
17,935
|
18,255
|
18,01
|
| 17/07/2025 |
1.044.913 |
0,00%
|
17,80
|
17,705
|
18,07
|
17,72
|
| 16/07/2025 |
1.342.410 |
0,51%
|
17,69
|
17,28
|
17,805
|
17,72
|
| 15/07/2025 |
874.991 |
-0,90%
|
17,91
|
17,595
|
17,99
|
17,63
|
| 14/07/2025 |
1.223.976 |
2,89%
|
17,31
|
17,30
|
17,995
|
17,79
|
| 11/07/2025 |
969.165 |
-3,52%
|
17,80
|
17,265
|
17,945
|
17,29
|
| 10/07/2025 |
1.370.440 |
-3,24%
|
18,54
|
17,91
|
18,60
|
17,92
|
| 09/07/2025 |
1.282.671 |
0,05%
|
18,58
|
18,375
|
18,81
|
18,52
|
| 08/07/2025 |
1.649.195 |
1,70%
|
18,32
|
18,19
|
18,57
|
18,51
|
| 07/07/2025 |
2.405.259 |
-1,36%
|
18,32
|
18,16
|
18,66
|
18,20
|
| 04/07/2025 |
1.422.395 |
-0,26%
|
18,28
|
18,25
|
18,695
|
18,45
|
| 03/07/2025 |
653.869 |
1,77%
|
18,25
|
18,25
|
18,695
|
18,45
|
| 02/07/2025 |
2.356.902 |
-0,28%
|
18,20
|
17,96
|
18,30
|
18,13
|
| 01/07/2025 |
1.368.456 |
-0,55%
|
18,19
|
17,59
|
18,28
|
18,18
|
| 30/06/2025 |
1.917.285 |
2,41%
|
18,06
|
18,01
|
18,31
|
18,28
|
| 27/06/2025 |
4.220.965 |
-0,89%
|
17,99
|
17,695
|
18,12
|
17,85
|
| 26/06/2025 |
1.538.725 |
1,52%
|
17,86
|
17,57
|
18,115
|
18,01
|
| 25/06/2025 |
889.253 |
-0,34%
|
17,93
|
17,725
|
18,19
|
17,74
|
| 24/06/2025 |
1.111.898 |
1,71%
|
17,77
|
17,56
|
17,98
|
17,80
|
| 23/06/2025 |
2.029.401 |
0,75%
|
17,35
|
16,96
|
17,79
|
17,50
|
| 20/06/2025 |
6.914.122 |
-1,36%
|
17,70
|
17,35
|
17,85
|
17,37
|
| 18/06/2025 |
2.401.563 |
-1,07%
|
17,78
|
17,485
|
17,88
|
17,61
|
| 17/06/2025 |
1.461.699 |
1,19%
|
17,52
|
17,47
|
17,87
|
17,80
|
| 16/06/2025 |
1.212.009 |
1,97%
|
17,36
|
17,36
|
17,675
|
17,59
|
| 13/06/2025 |
1.593.103 |
-3,52%
|
17,69
|
17,225
|
17,78
|
17,25
|
| 12/06/2025 |
2.463.425 |
-0,45%
|
17,84
|
17,78
|
18,19
|
17,88
|
| 11/06/2025 |
944.509 |
-1,10%
|
18,18
|
17,87
|
18,445
|
17,96
|
| 10/06/2025 |
1.453.113 |
0,39%
|
18,26
|
17,925
|
18,36
|
18,16
|
| 09/06/2025 |
1.346.503 |
-1,47%
|
18,48
|
18,055
|
18,59
|
18,09
|
| 06/06/2025 |
1.880.548 |
1,32%
|
18,28
|
18,075
|
18,45
|
18,36
|
| 05/06/2025 |
1.808.651 |
0,83%
|
17,95
|
17,90
|
18,54
|
18,12
|
| 04/06/2025 |
1.210.181 |
-0,99%
|
18,14
|
17,85
|
18,30
|
17,97
|
| 03/06/2025 |
1.771.177 |
5,34%
|
17,28
|
17,11
|
18,20
|
18,15
|
| 02/06/2025 |
2.704.569 |
-2,16%
|
17,74
|
16,98
|
17,80
|
17,23
|
| 30/05/2025 |
2.494.835 |
1,27%
|
17,38
|
17,30
|
17,78
|
17,61
|
| 29/05/2025 |
4.504.955 |
-11,59%
|
17,00
|
16,80
|
17,79
|
17,39
|
| 28/05/2025 |
2.493.551 |
-2,04%
|
19,84
|
19,59
|
20,01
|
19,67
|
| 27/05/2025 |
1.389.571 |
1,62%
|
20,17
|
19,88
|
20,28
|
20,08
|
| 23/05/2025 |
724.513 |
-0,15%
|
19,46
|
19,46
|
19,95
|
19,76
|
| 22/05/2025 |
972.956 |
2,01%
|
19,50
|
19,38
|
19,925
|
19,79
|
| 21/05/2025 |
1.404.775 |
-3,43%
|
19,69
|
19,375
|
20,07
|
19,40
|
| 20/05/2025 |
1.001.442 |
0,50%
|
19,90
|
19,68
|
20,095
|
20,09
|
| 19/05/2025 |
902.976 |
-1,09%
|
19,82
|
19,69
|
20,04
|
19,99
|
| 16/05/2025 |
783.017 |
0,45%
|
20,13
|
20,05
|
20,42
|
20,21
|
| 15/05/2025 |
908.898 |
-0,59%
|
20,07
|
19,815
|
20,255
|
20,12
|
| 14/05/2025 |
1.022.557 |
-0,49%
|
20,42
|
20,065
|
20,575
|
20,24
|
| 13/05/2025 |
774.639 |
1,09%
|
20,14
|
20,04
|
20,475
|
20,34
|
| 12/05/2025 |
1.187.554 |
5,07%
|
20,00
|
19,78
|
20,27
|
20,12
|
| 09/05/2025 |
1.577.870 |
-1,34%
|
19,60
|
18,97
|
19,60
|
19,15
|
| 08/05/2025 |
816.099 |
2,00%
|
19,24
|
19,01
|
19,51
|
19,41
|
| 07/05/2025 |
982.728 |
1,55%
|
18,75
|
18,64
|
19,165
|
19,03
|
| 06/05/2025 |
1.387.485 |
-0,90%
|
18,54
|
18,51
|
18,94
|
18,74
|
| 05/05/2025 |
722.962 |
0,16%
|
18,87
|
18,75
|
19,23
|
18,91
|
| 02/05/2025 |
720.595 |
1,67%
|
18,91
|
18,64
|
18,94
|
18,88
|
| 01/05/2025 |
869.520 |
0,38%
|
19,03
|
18,52
|
19,14
|
18,57
|
| 30/04/2025 |
772.302 |
-1,49%
|
18,17
|
18,02
|
18,515
|
18,50
|
| 29/04/2025 |
1.043.182 |
1,73%
|
18,58
|
18,58
|
18,93
|
18,78
|
| 28/04/2025 |
1.527.764 |
0,22%
|
18,46
|
18,295
|
18,76
|
18,46
|
| 25/04/2025 |
986.500 |
2,45%
|
17,84
|
17,79
|
18,485
|
18,42
|
| 24/04/2025 |
818.321 |
3,87%
|
17,45
|
17,30
|
18,035
|
17,98
|
| 23/04/2025 |
1.222.238 |
5,81%
|
17,49
|
17,04
|
17,715
|
17,31
|
| 22/04/2025 |
1.194.256 |
1,18%
|
16,32
|
16,11
|
16,68
|
16,36
|
| 21/04/2025 |
980.238 |
-3,86%
|
16,50
|
15,95
|
16,825
|
16,17
|
| 17/04/2025 |
2.083.120 |
-1,64%
|
16,90
|
16,56
|
16,98
|
16,82
|
| 16/04/2025 |
853.108 |
-1,55%
|
17,04
|
16,87
|
17,335
|
17,10
|
| 15/04/2025 |
983.611 |
0,52%
|
17,31
|
17,22
|
17,515
|
17,37
|
| 14/04/2025 |
1.473.535 |
-1,71%
|
18,15
|
17,12
|
18,15
|
17,28
|
| 11/04/2025 |
879.725 |
0,40%
|
17,50
|
16,96
|
17,63
|
17,58
|
| 10/04/2025 |
1.152.818 |
-7,01%
|
18,46
|
17,01
|
18,46
|
17,51
|
| 09/04/2025 |
1.476.504 |
15,66%
|
16,59
|
16,52
|
18,97
|
18,83
|
| 08/04/2025 |
1.498.507 |
-3,67%
|
17,44
|
16,09
|
17,89
|
16,28
|
