Mercado fechado

Elastic N.V. (ESTC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
107,29+1,63 (+1,54%)
No fechamento: 04:00PM EDT
107,00 -0,29 (-0,27%)
Pós-fechamento: 07:26PM EDT
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 2024105,91107,88105,82107,29107,29682.300
03 de mai. de 2024107,69107,94105,51105,66105,66690.200
02 de mai. de 2024107,11107,68103,90106,10106,101.156.100
01 de mai. de 2024103,25108,07102,64105,75105,751.113.900
30 de abr. de 2024103,25104,89102,20102,22102,221.167.000
29 de abr. de 2024108,35108,41103,62103,92103,921.182.500
26 de abr. de 2024105,00108,72105,00107,43107,431.067.000
25 de abr. de 2024101,79104,83100,72104,79104,79945.000
24 de abr. de 2024103,74104,97102,34103,71103,711.580.900
23 de abr. de 202498,29103,2398,29102,54102,541.894.800
22 de abr. de 202497,0198,4394,6198,3698,361.135.600
19 de abr. de 202494,9797,9094,9296,1996,191.566.700
18 de abr. de 202495,0096,0093,3395,3195,31666.700
17 de abr. de 202495,6795,8494,2594,6194,61839.700
16 de abr. de 202494,8095,7394,1495,1895,181.195.700
15 de abr. de 202496,6697,1994,7994,8594,851.253.400
12 de abr. de 202499,41100,5797,0297,2497,241.293.300
11 de abr. de 202498,9699,8798,2999,8599,85919.300
10 de abr. de 202497,0098,6196,4098,2398,23492.500
09 de abr. de 202498,6399,1397,4398,7198,71979.300
08 de abr. de 202497,9298,5896,5898,3198,31586.400
05 de abr. de 202497,7798,7296,8097,4497,441.007.200
04 de abr. de 202499,16100,3697,4597,6397,63860.100
03 de abr. de 202497,4698,3296,5797,6197,611.063.500
02 de abr. de 202498,1098,4896,0197,9897,98886.200
01 de abr. de 2024100,09101,6199,80100,56100,56994.300
28 de mar. de 202499,99102,4199,61100,24100,241.183.800
27 de mar. de 202498,90100,8297,90100,13100,131.486.700
26 de mar. de 2024102,00102,04100,39100,45100,45608.700
25 de mar. de 2024100,98102,25100,66101,05101,05849.500
22 de mar. de 2024101,10102,8199,97102,38102,38944.200
21 de mar. de 2024104,28105,24100,18100,93100,931.644.000
20 de mar. de 2024102,79103,72100,67103,48103,481.308.500
19 de mar. de 2024100,37101,9799,03101,84101,841.645.100
18 de mar. de 2024100,00102,9099,09101,60101,601.397.700
15 de mar. de 2024103,06103,08100,28101,08101,081.589.000
14 de mar. de 2024104,49105,99102,82103,06103,06867.100
13 de mar. de 2024105,26107,14104,93106,23106,23947.800
12 de mar. de 2024104,42107,18103,50105,91105,911.157.700
11 de mar. de 2024105,10105,25101,77103,86103,861.819.400
08 de mar. de 2024107,31109,72105,06105,73105,731.103.900
07 de mar. de 2024108,84108,92104,11106,80106,802.728.700
06 de mar. de 2024110,25111,38107,24108,35108,351.612.500
05 de mar. de 2024106,84109,39105,27108,40108,402.217.500
04 de mar. de 2024116,69117,90107,63108,40108,403.118.800
01 de mar. de 2024115,96119,97112,40117,01117,016.810.100
29 de fev. de 2024129,00136,06129,00133,81133,813.402.200
28 de fev. de 2024129,96131,98128,75129,71129,71949.000
27 de fev. de 2024132,05133,25130,46131,21131,211.118.500
26 de fev. de 2024130,81132,90128,22130,70130,701.061.500
23 de fev. de 2024128,92131,48127,73129,62129,621.032.700
22 de fev. de 2024126,82127,97124,34127,56127,561.084.300
21 de fev. de 2024121,55122,67117,60121,28121,281.175.800
20 de fev. de 2024129,48130,69123,54125,38125,381.402.800
16 de fev. de 2024131,92133,19129,01130,27130,27828.300
15 de fev. de 2024132,85133,59130,00132,52132,521.362.300
14 de fev. de 2024124,55126,81120,71126,60126,601.535.000
13 de fev. de 2024121,05125,87117,00122,55122,551.715.300
12 de fev. de 2024129,75130,00126,42127,68127,681.245.600
09 de fev. de 2024129,00131,71128,00130,39130,391.147.100
08 de fev. de 2024125,39128,48124,29126,54126,541.102.700
07 de fev. de 2024123,27126,54122,24125,50125,50914.700
06 de fev. de 2024123,46123,98119,11122,23122,23774.600
05 de fev. de 2024124,13126,97120,31122,26122,26860.900
02 de fev. de 2024120,52125,23120,25124,60124,601.789.300
01 de fev. de 2024117,00119,27116,36118,66118,661.008.700
31 de jan. de 2024120,03120,82116,81117,06117,06944.800
30 de jan. de 2024122,69123,00119,90121,55121,55882.000
29 de jan. de 2024118,30123,20118,00123,18123,18960.400
26 de jan. de 2024117,64119,17115,76117,64117,641.149.500
25 de jan. de 2024119,99120,69117,04118,12118,121.368.300
24 de jan. de 2024123,25125,83118,88119,42119,421.277.200
23 de jan. de 2024122,99123,32120,51122,23122,231.213.300
22 de jan. de 2024122,74124,75120,75123,22123,221.892.700
19 de jan. de 2024118,90121,63118,06120,33120,332.313.700
18 de jan. de 2024118,00120,91115,30118,25118,252.670.000
17 de jan. de 2024115,66116,61111,39116,16116,162.252.700
16 de jan. de 2024111,70116,85110,61116,58116,582.241.800
12 de jan. de 2024109,41114,07109,31111,94111,941.016.400
11 de jan. de 2024109,78114,53108,90112,29112,292.105.400
10 de jan. de 2024109,07109,07106,33108,04108,04861.000
09 de jan. de 2024108,06109,80107,76108,61108,61679.700
08 de jan. de 2024105,11109,05104,37108,69108,691.186.400
05 de jan. de 2024103,40105,21103,15104,10104,10822.900
04 de jan. de 2024104,45105,55102,93103,34103,34866.100
03 de jan. de 2024104,61106,60102,81105,65105,651.160.900
02 de jan. de 2024111,83111,83106,04106,54106,541.678.600
29 de dez. de 2023113,10113,94111,82112,70112,70764.600
28 de dez. de 2023113,44115,14112,65113,97113,97789.700
27 de dez. de 2023115,00117,39112,97113,36113,36941.700
26 de dez. de 2023113,00114,67112,23114,58114,581.047.800
22 de dez. de 2023114,00115,32111,32112,85112,85974.800
21 de dez. de 2023110,58113,52109,30113,35113,351.403.500
20 de dez. de 2023111,67113,14109,48110,17110,171.051.200
19 de dez. de 2023114,66115,00112,17113,05113,05749.700
18 de dez. de 2023111,66114,74111,30114,01114,01948.500
15 de dez. de 2023114,80115,52111,25112,73112,731.892.600
14 de dez. de 2023117,00117,52112,25113,82113,821.790.000
13 de dez. de 2023115,86117,69114,44116,52116,52912.100
12 de dez. de 2023116,00117,93115,18116,35116,351.016.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...