Mercado abrirá em 4 h 4 min

Cloudflare, Inc. (NET)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
74,40-14,57 (-16,38%)
No fechamento: 04:00PM EDT
74,60 +0,20 (+0,27%)
Pré-Abertura: 04:54AM EDT
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202478,2378,9272,6874,4074,4018.650.549
02 de mai. de 202489,4389,5085,3288,9788,977.833.700
01 de mai. de 202488,1290,8286,5188,0488,042.802.600
30 de abr. de 202489,2691,5987,3287,4087,404.184.300
29 de abr. de 202488,9091,0288,5089,6589,653.444.400
26 de abr. de 202488,0389,4286,8988,0188,011.763.900
25 de abr. de 202485,0187,5584,5286,7686,761.888.700
24 de abr. de 202489,4989,9087,1787,6887,682.001.500
23 de abr. de 202486,0088,8885,0187,8887,882.429.000
22 de abr. de 202484,8385,4882,8384,6984,692.653.400
19 de abr. de 202486,2886,7083,1484,1084,104.085.700
18 de abr. de 202487,7388,3586,0386,7186,712.511.400
17 de abr. de 202490,5790,9387,3588,0088,002.866.300
16 de abr. de 202489,9291,2188,0791,0491,043.169.300
15 de abr. de 202493,1894,0990,0490,3490,342.834.400
12 de abr. de 202494,9495,2992,6293,7693,762.502.700
11 de abr. de 202496,0096,3394,0396,0896,081.663.100
10 de abr. de 202493,3795,9093,2894,8394,832.437.300
09 de abr. de 202496,0097,3794,7597,0097,002.055.700
08 de abr. de 202496,6096,7694,2795,3395,331.745.600
05 de abr. de 202494,0097,3092,9496,1696,162.738.800
04 de abr. de 202495,0097,1393,2093,2593,252.637.900
03 de abr. de 202494,0095,8593,5794,6794,671.963.700
02 de abr. de 202492,9195,4991,2694,9794,972.707.200
01 de abr. de 202497,1697,8994,9495,6695,661.950.900
28 de mar. de 202496,1097,6796,1096,8396,831.699.400
27 de mar. de 202499,53100,7795,0696,5596,552.899.300
26 de mar. de 202497,26100,2897,0099,0799,073.694.200
25 de mar. de 202495,7997,0095,3696,0896,081.374.200
22 de mar. de 202496,1096,8094,7796,5796,571.548.300
21 de mar. de 2024100,00100,9096,3296,4196,413.028.000
20 de mar. de 202495,3198,4294,6797,9897,982.641.400
19 de mar. de 202493,1895,5491,8595,1795,172.230.200
18 de mar. de 202492,9695,7492,0994,6494,643.506.100
15 de mar. de 202493,1593,6890,8091,6091,604.052.200
14 de mar. de 202496,0596,8692,6794,2194,213.101.600
13 de mar. de 202496,3398,0595,6095,9095,902.280.700
12 de mar. de 202497,4798,3995,3896,7596,752.863.100
11 de mar. de 202496,7698,4095,2197,0697,062.620.800
08 de mar. de 2024101,22104,0297,2797,9997,994.662.100
07 de mar. de 202498,42101,9897,66100,75100,753.937.700
06 de mar. de 202498,7399,3695,7697,4997,492.641.400
05 de mar. de 202499,0699,2293,8295,9795,974.958.300
04 de mar. de 202499,90101,2397,48100,88100,884.152.400
01 de mar. de 202498,28101,8597,1199,9299,923.819.500
29 de fev. de 202497,6799,5796,7298,5498,545.103.400
28 de fev. de 202497,3098,1895,7497,4897,482.525.500
27 de fev. de 2024100,55102,3097,9098,2598,253.366.900
26 de fev. de 202498,71100,3097,8399,0899,082.866.100
23 de fev. de 2024100,00101,6697,1498,4598,452.945.900
22 de fev. de 202499,4699,9397,4099,4799,474.066.600
21 de fev. de 202493,8995,9893,4095,0995,094.044.300
20 de fev. de 202498,0098,3094,0697,9997,994.310.200
16 de fev. de 2024101,32101,8097,7298,5298,524.565.000
15 de fev. de 2024104,50104,5099,43101,22101,224.765.100
14 de fev. de 2024101,87104,5099,42104,37104,374.785.400
13 de fev. de 202499,91102,8397,6399,8899,886.886.100
12 de fev. de 2024106,79109,83104,19105,62105,6210.882.800
09 de fev. de 2024110,10116,00105,01107,92107,9233.191.900
08 de fev. de 202483,7591,0882,9090,3190,3118.061.200
07 de fev. de 202481,9883,9380,0183,3583,354.515.400
06 de fev. de 202480,8682,2479,5981,5981,593.048.900
05 de fev. de 202481,7782,1979,1180,8280,822.972.700
02 de fev. de 202479,5483,3978,1482,6582,654.110.400
01 de fev. de 202479,9280,7578,1479,5979,592.833.900
31 de jan. de 202481,6282,6179,0579,0579,053.899.000
30 de jan. de 202484,2484,5582,2782,9682,962.392.400
29 de jan. de 202480,2284,3280,1684,3084,302.806.600
26 de jan. de 202481,2482,5079,8080,1880,182.286.900
25 de jan. de 202483,0383,6181,2681,8681,862.042.900
24 de jan. de 202485,3786,2482,3082,3382,332.453.200
23 de jan. de 202484,9785,6483,3583,9383,932.187.800
22 de jan. de 202483,8887,1783,5484,6884,684.441.600
19 de jan. de 202478,6281,3777,9181,3581,353.239.100
18 de jan. de 202478,7679,6876,6377,9677,962.484.100
17 de jan. de 202477,4077,4074,3777,0777,073.572.600
16 de jan. de 202478,4679,5377,0978,4578,452.790.900
12 de jan. de 202481,0081,5979,1279,3779,371.741.900
11 de jan. de 202480,8181,8878,1280,8280,823.256.800
10 de jan. de 202482,5583,0080,3680,9780,974.138.600
09 de jan. de 202478,9581,6578,6581,6381,632.694.700
08 de jan. de 202476,9879,7776,6779,6479,642.771.000
05 de jan. de 202476,3077,6476,1576,2876,282.345.800
04 de jan. de 202476,0077,8475,6576,8376,832.528.900
03 de jan. de 202477,2478,3275,8176,3976,393.123.800
02 de jan. de 202481,4381,7278,3979,3579,353.677.100
29 de dez. de 202384,1884,7982,7583,2683,261.974.000
28 de dez. de 202385,7085,7784,3784,6884,681.646.200
27 de dez. de 202386,2386,9184,9385,5585,551.759.000
26 de dez. de 202384,5085,9584,3385,7685,761.557.400
22 de dez. de 202385,0085,3183,5484,3284,321.553.300
21 de dez. de 202384,6285,1283,3684,8584,852.280.800
20 de dez. de 202385,1486,1782,6782,8382,832.716.200
19 de dez. de 202385,3986,9085,0485,5185,512.332.200
18 de dez. de 202384,8185,6083,9284,7084,702.309.600
15 de dez. de 202384,8085,4883,3685,0585,055.473.600
14 de dez. de 202382,6884,8981,8184,6684,666.581.300
13 de dez. de 202378,6081,4577,5280,3880,384.577.200
12 de dez. de 202377,3278,6376,5078,1978,191.826.100
11 de dez. de 202377,1078,9676,8977,8277,821.974.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...