PLUS1
Cotações Históricas CRWD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | 137,26 | 5,54 | 4,21% | 132,52 | 138,24 | 132,11 | 4.527.225 |
| 30 Mar 2023 | 131,72 | 2,12 | 1,64% | 131,30 | 133,50 | 129,95 | 3.423.942 |
| 29 Mar 2023 | 129,60 | 0,96 | 0,75% | 131,16 | 131,3723 | 128,681 | 2.693.421 |
| 28 Mar 2023 | 128,64 | -2,75 | -2,09% | 131,00 | 131,60 | 127,56 | 2.690.829 |
| 27 Mar 2023 | 131,39 | -0,15 | -0,11% | 131,97 | 133,155 | 130,29 | 2.562.224 |
| 24 Mar 2023 | 131,54 | -3,00 | -2,23% | 134,52 | 135,00 | 130,79 | 2.701.677 |
| 23 Mar 2023 | 134,54 | 1,28 | 0,96% | 135,96 | 138,33 | 133,13 | 3.205.791 |
| 22 Mar 2023 | 133,26 | -2,76 | -2,03% | 135,70 | 137,865 | 133,25 | 3.729.761 |
| 21 Mar 2023 | 136,02 | 3,28 | 2,47% | 131,73 | 136,865 | 131,32 | 4.735.285 |
| 20 Mar 2023 | 132,74 | -0,38 | -0,29% | 132,31 | 133,285 | 130,22 | 4.244.038 |
| 17 Mar 2023 | 133,12 | -0,40 | -0,3% | 133,82 | 136,4585 | 131,882 | 5.722.670 |
| 16 Mar 2023 | 133,52 | 4,20 | 3,25% | 130,24 | 134,06 | 129,60 | 6.947.154 |
| 15 Mar 2023 | 129,32 | 1,31 | 1,02% | 126,56 | 130,19 | 126,53 | 6.117.804 |
| 14 Mar 2023 | 128,01 | 6,60 | 5,44% | 124,88 | 128,16 | 122,87 | 6.554.506 |
| 13 Mar 2023 | 121,41 | 1,69 | 1,41% | 119,11 | 123,5999 | 118,23 | 6.259.779 |
| 10 Mar 2023 | 119,72 | -1,96 | -1,61% | 119,935 | 124,51 | 118,17 | 8.060.672 |
| 09 Mar 2023 | 121,68 | -7,24 | -5,62% | 128,11 | 130,09 | 121,52 | 8.013.897 |
| 08 Mar 2023 | 128,92 | 3,99 | 3,19% | 132,94 | 134,96 | 125,00 | 24.682.464 |
| 07 Mar 2023 | 124,93 | -2,66 | -2,08% | 127,29 | 128,60 | 124,51 | 9.651.805 |
| 06 Mar 2023 | 127,59 | 1,55 | 1,23% | 130,00 | 130,1572 | 127,3616 | 7.573.954 |
| 03 Mar 2023 | 126,04 | 2,40 | 1,94% | 123,11 | 127,12 | 121,70 | 4.869.481 |
| 02 Mar 2023 | 123,64 | 3,43 | 2,85% | 119,00 | 123,93 | 118,71 | 3.850.130 |
| 01 Mar 2023 | 120,21 | -0,48 | -0,4% | 120,23 | 121,05 | 118,6096 | 2.764.211 |
| 28 Fev 2023 | 120,69 | 0,04 | 0,03% | 120,20 | 122,68 | 120,09 | 3.501.536 |
| 27 Fev 2023 | 120,65 | 3,37 | 2,87% | 118,635 | 123,24 | 118,30 | 5.500.661 |
| 24 Fev 2023 | 117,28 | -0,16 | -0,14% | 115,71 | 118,80 | 115,30 | 4.798.490 |
| 23 Fev 2023 | 117,44 | -0,19 | -0,16% | 119,48 | 120,55 | 114,839 | 5.059.731 |
| 22 Fev 2023 | 117,63 | 5,20 | 4,63% | 114,18 | 118,31 | 113,12 | 5.255.771 |
| 21 Fev 2023 | 112,43 | -1,82 | -1,59% | 112,43 | 114,7493 | 111,51 | 3.613.123 |
| 20 Fev 2023 | 114,25 | 0,00 | +0,00% | 113,87 | 114,29 | 110,49 | 0 |
| 17 Fev 2023 | 114,25 | -0,87 | -0,76% | 113,87 | 114,29 | 110,49 | 3.711.616 |
| 16 Fev 2023 | 115,12 | -5,40 | -4,48% | 117,86 | 118,68 | 115,06 | 4.221.914 |
| 15 Fev 2023 | 120,52 | 4,21 | 3,62% | 116,82 | 120,56 | 115,335 | 4.199.578 |
| 14 Fev 2023 | 116,31 | 4,14 | 3,69% | 111,94 | 116,6599 | 110,41 | 3.929.687 |
| 13 Fev 2023 | 112,17 | 3,21 | 2,95% | 110,23 | 113,265 | 108,65 | 2.666.696 |
| 10 Fev 2023 | 108,96 | -4,46 | -3,93% | 111,90 | 112,62 | 107,60 | 3.457.767 |
| 09 Fev 2023 | 113,42 | -1,06 | -0,93% | 117,04 | 117,79 | 113,12 | 3.634.648 |
| 08 Fev 2023 | 114,48 | -0,11 | -0,1% | 118,33 | 119,1899 | 114,39 | 5.210.108 |
| 07 Fev 2023 | 114,59 | 5,17 | 4,72% | 109,735 | 115,08 | 107,76 | 4.108.954 |
| 06 Fev 2023 | 109,42 | -4,14 | -3,65% | 111,39 | 115,12 | 108,825 | 3.859.031 |
| 03 Fev 2023 | 113,56 | -2,37 | -2,04% | 112,462 | 117,4118 | 112,22 | 4.017.506 |
| 02 Fev 2023 | 115,93 | 5,43 | 4,91% | 117,55 | 117,59 | 113,91 | 7.120.645 |
| 01 Fev 2023 | 110,50 | 4,60 | 4,34% | 105,90 | 111,64 | 105,10 | 5.381.844 |
| 31 Jan 2023 | 105,90 | 4,53 | 4,47% | 101,00 | 105,92 | 100,74 | 4.642.498 |
| 30 Jan 2023 | 101,37 | -2,98 | -2,86% | 102,98 | 103,58 | 100,875 | 5.266.791 |
| 27 Jan 2023 | 104,35 | -0,12 | -0,11% | 103,61 | 105,84 | 102,52 | 6.091.488 |
| 26 Jan 2023 | 104,47 | 3,65 | 3,62% | 102,76 | 104,495 | 100,88 | 6.065.542 |
| 25 Jan 2023 | 100,82 | -3,78 | -3,61% | 101,60 | 101,94 | 97,26 | 7.604.297 |
| 24 Jan 2023 | 104,60 | -1,70 | -1,6% | 107,11 | 109,0099 | 104,135 | 5.065.695 |
| 23 Jan 2023 | 106,30 | 2,89 | 2,79% | 102,07 | 106,35 | 102,06 | 3.648.376 |
| 20 Jan 2023 | 103,41 | 3,56 | 3,57% | 100,32 | 103,76 | 99,57 | 4.131.954 |
| 19 Jan 2023 | 99,85 | -1,15 | -1,14% | 99,33 | 101,7899 | 98,20 | 4.734.566 |
| 18 Jan 2023 | 101,00 | -3,43 | -3,28% | 106,74 | 107,3999 | 100,90 | 5.219.576 |
| 17 Jan 2023 | 104,43 | 4,90 | 4,92% | 100,21 | 105,7593 | 98,13 | 6.649.194 |
| 16 Jan 2023 | 99,53 | 0,00 | +0,00% | 96,43 | 99,93 | 96,135 | 0 |
| 13 Jan 2023 | 99,53 | 1,55 | 1,58% | 96,43 | 99,93 | 96,135 | 4.211.779 |
| 12 Jan 2023 | 97,98 | 0,98 | 1,01% | 97,06 | 98,05 | 92,735 | 4.800.817 |
| 11 Jan 2023 | 97,00 | 1,33 | 1,39% | 96,88 | 98,50 | 94,88 | 5.247.929 |
| 10 Jan 2023 | 95,67 | -0,90 | -0,93% | 94,72 | 96,01 | 92,27 | 7.703.487 |
| 09 Jan 2023 | 96,57 | 1,85 | 1,95% | 97,04 | 99,80 | 95,82 | 6.427.588 |
| 06 Jan 2023 | 94,72 | -0,17 | -0,18% | 94,50 | 95,96 | 92,26 | 6.770.501 |
| 05 Jan 2023 | 94,89 | -9,48 | -9,08% | 98,00 | 98,01 | 94,515 | 9.992.509 |
| 04 Jan 2023 | 104,365 | 1,08 | 1,05% | 104,72 | 106,89 | 102,5652 | 3.034.653 |
| 03 Jan 2023 | 103,28 | -2,01 | -1,91% | 107,50 | 108,46 | 101,717 | 3.446.911 |
