Mercado abrirá em 6 h 38 min

SentinelOne, Inc. (S)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
18,79+0,46 (+2,51%)
No fechamento: 04:00PM EDT
18,77 -0,02 (-0,11%)
Pós-fechamento: 07:59PM EDT
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202418,2318,8518,1518,7918,793.855.500
21 de jun. de 202417,8518,3517,7118,3318,339.616.600
20 de jun. de 202418,1418,2517,8017,9617,963.142.400
18 de jun. de 202418,4318,5918,1318,1618,163.959.100
17 de jun. de 202418,3818,5817,9118,4318,433.417.200
14 de jun. de 202418,3818,6218,2618,4618,464.716.800
13 de jun. de 202418,1918,4417,9718,4118,414.090.200
12 de jun. de 202417,9618,7317,9018,1018,105.644.900
11 de jun. de 202417,6017,7417,2617,4817,484.507.800
10 de jun. de 202417,0918,1717,0417,6917,696.035.000
07 de jun. de 202417,2117,3817,0717,1817,183.341.000
06 de jun. de 202417,2517,4716,9217,2417,246.217.900
05 de jun. de 202417,4417,6416,6117,3417,347.720.400
04 de jun. de 202417,5417,7317,1317,2117,216.236.600
03 de jun. de 202416,9717,6816,9017,2217,228.781.800
31 de mai. de 202414,7717,1814,3316,8316,8329.086.000
30 de mai. de 202420,2720,3419,2419,4219,429.631.100
29 de mai. de 202420,5021,0120,3320,7220,725.383.700
28 de mai. de 202421,6721,6720,7420,9020,904.910.800
24 de mai. de 202421,7122,0221,5121,6221,622.607.900
23 de mai. de 202422,5422,6921,7121,7221,722.817.800
22 de mai. de 202422,6022,7622,0922,1922,192.025.600
21 de mai. de 202422,3322,8322,3322,5522,553.021.900
20 de mai. de 202421,9722,7421,8922,6722,673.059.100
17 de mai. de 202422,2122,3021,6721,8921,893.305.900
16 de mai. de 202422,2322,5222,1622,1722,172.925.200
15 de mai. de 202422,0022,3421,7322,3122,313.153.800
14 de mai. de 202421,6522,0721,3621,5921,593.991.100
13 de mai. de 202421,3421,7621,2021,5621,562.851.000
10 de mai. de 202421,3821,4220,9421,1121,112.498.300
09 de mai. de 202420,7521,2820,7521,2121,212.819.600
08 de mai. de 202421,0621,4420,6920,9620,964.177.100
07 de mai. de 202421,5021,7721,1921,6721,672.278.300
06 de mai. de 202421,2121,7621,2121,6921,692.611.600
03 de mai. de 202421,9121,9821,1721,2521,253.120.800
02 de mai. de 202421,5521,6421,0721,5021,503.170.700
01 de mai. de 202421,3022,2121,1921,4421,443.193.500
30 de abr. de 202421,4221,6921,1121,1321,132.694.200
29 de abr. de 202421,7721,9221,2821,7021,702.211.500
26 de abr. de 202421,5021,7821,3921,5621,561.988.700
25 de abr. de 202421,0321,2620,7721,2021,202.312.200
24 de abr. de 202421,4921,7321,2121,5721,573.276.500
23 de abr. de 202420,4321,4220,3821,1821,183.995.300
22 de abr. de 202420,5020,6319,9920,4720,473.348.800
19 de abr. de 202420,3620,6719,9320,0520,056.780.000
18 de abr. de 202420,7521,0120,5420,6120,612.991.900
17 de abr. de 202421,0221,2720,6320,6320,632.625.700
16 de abr. de 202420,6720,9320,2820,8920,893.922.000
15 de abr. de 202421,7021,7520,5120,6720,676.136.600
12 de abr. de 202422,1422,2321,5221,7221,723.207.000
11 de abr. de 202422,3322,5921,9722,4922,492.888.400
10 de abr. de 202421,7122,3721,6422,1522,153.427.600
09 de abr. de 202423,0023,1122,3022,4222,423.915.900
08 de abr. de 202422,9022,9522,5422,9122,914.280.400
05 de abr. de 202421,9022,7321,9022,6022,605.570.400
04 de abr. de 202422,6023,0021,7221,8621,863.950.000
03 de abr. de 202422,3522,5422,0922,3522,354.317.900
02 de abr. de 202422,4222,6322,1322,5522,553.739.900
01 de abr. de 202423,3323,3522,5823,0123,013.917.100
28 de mar. de 202422,7223,4522,6323,3123,315.173.200
27 de mar. de 202422,4922,6922,0522,6822,684.279.100
26 de mar. de 202422,6322,8622,2122,2222,224.932.600
25 de mar. de 202422,7823,0222,4722,4822,483.663.800
22 de mar. de 202423,2723,2922,6022,7822,784.328.600
21 de mar. de 202423,6623,9923,2223,3723,376.933.700
20 de mar. de 202422,9223,4522,7323,3123,314.453.100
19 de mar. de 202422,7523,0122,3922,8522,856.030.200
18 de mar. de 202422,4023,3922,2223,1623,168.947.200
15 de mar. de 202423,1423,1821,8222,0922,0921.140.300
14 de mar. de 202424,4025,1522,8023,2923,2927.654.900
13 de mar. de 202427,3028,2827,0927,9427,9413.653.500
12 de mar. de 202427,1727,9926,7927,9527,957.745.500
11 de mar. de 202426,8227,2026,4926,9726,975.057.500
08 de mar. de 202427,6028,3127,2027,4527,456.123.300
07 de mar. de 202426,8027,3026,3527,1427,143.454.200
06 de mar. de 202427,4428,8726,5226,7626,768.069.900
05 de mar. de 202426,6026,6025,0325,5025,507.532.600
04 de mar. de 202428,0628,1627,0227,0827,083.725.000
01 de mar. de 202428,2528,2627,1927,9027,904.364.900
29 de fev. de 202428,6629,1727,8828,1728,174.890.600
28 de fev. de 202428,3628,9728,0328,2228,225.363.900
27 de fev. de 202428,2528,7128,1128,5028,502.634.800
26 de fev. de 202427,2528,2527,0128,0228,023.887.600
23 de fev. de 202426,6727,4826,5627,2227,224.257.800
22 de fev. de 202426,6426,8825,9726,3526,354.741.700
21 de fev. de 202426,0027,0525,3425,6025,6010.882.700
20 de fev. de 202429,2229,4928,6029,1529,154.309.300
16 de fev. de 202429,7930,0229,0629,5229,524.223.600
15 de fev. de 202430,3030,3629,7330,0030,004.310.900
14 de fev. de 202430,0630,7629,6530,0030,007.190.300
13 de fev. de 202428,0029,4726,7828,9928,997.025.300
12 de fev. de 202429,5330,3229,3129,7029,705.581.800
09 de fev. de 202430,0030,2229,4829,7029,706.104.200
08 de fev. de 202428,1429,3028,1229,0429,044.834.000
07 de fev. de 202428,2028,8028,0228,2428,246.416.100
06 de fev. de 202427,6027,8026,5327,4627,464.120.400
05 de fev. de 202427,2627,7726,6227,5627,563.573.000
02 de fev. de 202427,3328,3027,0427,5527,556.204.900
01 de fev. de 202427,1227,5826,4127,4927,494.334.800
31 de jan. de 202427,2627,6926,7126,8026,804.667.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...