BiG | O banco que entende os seus valores.

SentinelOne Inc Class A (S)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
07/04/2025	1.511.092	-0,06%	15,39	15,38	17,73	16,90
04/04/2025	1.735.248	-5,58%	17,09	16,14	17,245	16,91
03/04/2025	1.232.248	-4,99%	18,00	17,78	18,58	17,91
02/04/2025	833.822	1,29%	18,46	18,46	18,995	18,85
01/04/2025	1.042.400	2,37%	18,40	18,04	18,62	18,61
31/03/2025	1.128.964	-3,50%	18,15	17,575	18,22	18,18
28/03/2025	744.511	-2,64%	19,19	18,54	19,25	18,84
27/03/2025	621.313	-2,47%	19,77	19,26	19,77	19,35
26/03/2025	880.442	-1,68%	20,15	19,65	20,25	19,84
25/03/2025	976.001	0,35%	20,16	19,99	20,345	20,18
24/03/2025	1.349.281	4,36%	19,73	19,60	20,24	20,11
21/03/2025	4.965.990	-0,52%	19,00	18,88	19,36	19,27
20/03/2025	994.638	-0,36%	19,10	19,10	19,745	19,37
19/03/2025	1.216.952	0,36%	19,63	19,225	19,89	19,44
18/03/2025	1.591.679	2,43%	18,67	18,59	19,38	19,37
17/03/2025	1.658.796	2,16%	18,55	18,41	19,20	18,91
14/03/2025	2.153.463	1,54%	18,65	17,53	18,65	18,51
13/03/2025	4.041.072	-5,54%	17,90	17,89	19,43	18,23
12/03/2025	2.551.158	2,93%	19,05	18,96	19,60	19,30
11/03/2025	1.897.146	3,19%	17,92	17,59	18,99	18,75
10/03/2025	1.896.563	-8,42%	19,52	17,815	19,525	18,17
07/03/2025	1.273.544	-0,30%	19,55	19,03	20,14	19,84
06/03/2025	1.852.376	-0,95%	19,54	19,54	20,69	19,90
05/03/2025	1.225.021	0,95%	19,64	19,175	20,195	20,09
04/03/2025	1.127.812	-1,19%	19,71	19,24	20,14	19,90
03/03/2025	998.271	-2,38%	20,93	19,975	21,02	20,14
28/02/2025	1.329.205	1,48%	20,12	20,06	20,77	20,63
27/02/2025	1.236.161	-3,56%	21,34	20,28	21,34	20,33
26/02/2025	687.573	1,05%	21,08	20,93	21,47	21,08
25/02/2025	1.301.935	-4,66%	21,60	20,68	21,75	20,86
24/02/2025	1.038.488	-1,08%	22,13	21,13	22,13	21,88
21/02/2025	927.085	-2,90%	22,93	22,015	22,95	22,12
20/02/2025	1.480.510	-1,39%	22,99	21,94	22,99	22,78
19/02/2025	1.623.247	-5,13%	24,01	22,78	24,02	23,10
18/02/2025	1.553.612	-1,81%	24,97	24,29	24,97	24,35
17/02/2025	1.159.013	0,00%	25,00	24,57	25,24	24,80
14/02/2025	1.159.013	-0,68%	25,00	24,57	25,24	24,80
13/02/2025	718.286	3,22%	24,39	23,98	24,98	24,97
12/02/2025	496.032	0,83%	23,80	23,56	24,26	24,19
11/02/2025	674.320	-2,52%	24,38	23,98	24,67	23,99
10/02/2025	699.034	2,80%	24,22	24,145	24,81	24,61
07/02/2025	713.521	0,42%	24,07	23,81	24,38	23,94
06/02/2025	876.015	-1,08%	23,95	23,72	24,11	23,84
05/02/2025	754.735	1,69%	23,60	23,18	24,12	24,10
04/02/2025	724.326	0,59%	23,34	23,34	23,86	23,70
03/02/2025	881.172	-1,63%	23,29	23,19	23,975	23,56
31/01/2025	734.682	-0,70%	24,40	23,86	24,54	23,95
30/01/2025	843.173	1,90%	23,76	23,44	24,339	24,12
29/01/2025	644.378	-2,99%	24,27	23,60	24,305	23,67
28/01/2025	1.554.570	4,86%	23,54	23,30	24,57	24,40
27/01/2025	842.017	0,47%	22,53	22,41	23,95	23,27
24/01/2025	865.225	0,13%	23,31	23,10	23,81	23,16
23/01/2025	641.122	-0,39%	23,02	22,83	23,28	23,13
22/01/2025	821.144	2,16%	23,00	22,66	23,31	23,22
21/01/2025	952.153	1,79%	22,59	22,15	22,80	22,73
20/01/2025	1.873.491	0,00%	22,50	22,15	22,60	22,33
17/01/2025	1.873.491	0,54%	22,50	22,15	22,60	22,33
16/01/2025	628.131	2,07%	21,81	21,65	22,45	22,21
15/01/2025	961.869	0,14%	22,10	21,70	22,385	21,76
14/01/2025	949.314	-0,87%	22,13	21,69	22,54	21,73
13/01/2025	932.223	-2,23%	22,17	21,64	22,39	21,92
10/01/2025	853.933	-0,36%	22,46	22,20	22,66	22,42
09/01/2025	1.966.122	0,27%	22,35	22,0205	22,5874	22,50
08/01/2025	1.005.468	0,09%	22,37	22,03	22,57	22,50
07/01/2025	970.701	-1,62%	22,94	22,16	23,04	22,48
06/01/2025	1.863.996	0,18%	23,02	22,52	23,17	22,85
03/01/2025	723.697	1,06%	22,73	22,33	22,87	22,81
02/01/2025	878.003	1,67%	22,61	22,12	22,75	22,57
31/12/2024	940.960	-1,16%	22,53	22,04	22,65	22,20
30/12/2024	657.907	0,04%	22,11	21,75	22,61	22,46
27/12/2024	878.257	-1,71%	22,69	22,05	22,70	22,45
26/12/2024	714.348	0,66%	22,55	22,38	22,99	22,84
24/12/2024	305.105	1,16%	22,41	22,29	22,72	22,69
23/12/2024	886.556	0,00%	22,52	22,17	22,57	22,43
20/12/2024	4.738.540	0,45%	21,71	21,56	22,48	22,43
19/12/2024	1.405.501	1,27%	23,25	22,20	23,29	22,33
18/12/2024	1.551.061	-7,82%	23,91	21,92	23,91	22,05
17/12/2024	1.036.541	-1,20%	24,08	23,45	24,195	23,92
16/12/2024	1.154.992	1,25%	23,84	23,51	24,21	24,21
13/12/2024	1.052.595	-0,46%	23,89	23,41	24,04	23,91
12/12/2024	1.464.876	1,91%	23,38	23,25	24,08	24,02
11/12/2024	1.164.304	-0,17%	23,50	23,03	23,83	23,57
10/12/2024	1.126.761	-4,30%	24,50	23,39	24,83	23,61
09/12/2024	1.405.356	-4,31%	25,85	24,52	25,90	24,67
06/12/2024	1.857.825	3,58%	25,04	24,86	26,00	25,78
05/12/2024	4.004.566	-13,21%	24,66	24,61	26,62	24,89
04/12/2024	2.040.858	4,10%	28,26	27,85	29,05	28,68
03/12/2024	934.051	0,44%	27,00	26,89	27,655	27,55
02/12/2024	1.149.501	-1,86%	27,25	26,75	27,76	27,43
29/11/2024	655.006	-0,46%	28,45	27,93	28,75	27,95
27/11/2024	1.273.165	0,54%	28,52	27,25	28,64	28,08
26/11/2024	1.138.487	0,18%	28,25	27,62	28,56	27,93
25/11/2024	1.232.504	-2,31%	29,00	27,775	29,21	27,88
22/11/2024	842.885	1,46%	28,30	28,30	28,775	28,54
21/11/2024	803.709	3,92%	27,56	27,39	28,40	28,13
20/11/2024	842.965	-1,99%	27,82	26,795	27,845	27,07
19/11/2024	645.973	4,50%	26,23	26,23	27,66	27,62
18/11/2024	781.511	1,23%	26,20	25,82	26,46	26,43
15/11/2024	1.093.379	-4,57%	26,56	25,96	26,81	26,11
14/11/2024	989.547	-1,16%	27,75	27,215	27,88	27,36