CrowdStrike Holdings DRC

C2RW34
🏛️ brazil →
117.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 56.88 56.88 56.34 56.40 0.0M
2023-12-27 56.34 56.58 56.34 56.40 0.0M
2023-12-26 56.56 56.56 56.34 56.34 0.0M
2023-12-22 56.58 56.58 56.32 56.32 0.0M
2023-12-21 56.82 57.12 55.86 57.12 0.0M
2023-12-20 56.64 57.56 56.64 57.30 0.0M
2023-12-19 57.36 57.36 56.58 56.94 0.0M
2023-12-18 58.74 58.74 57.84 57.84 0.0M
2023-12-15 57.72 58.44 57.72 58.44 0.0M
2023-12-14 56.92 57.12 55.68 56.16 0.0M
2023-12-13 56.46 56.46 55.90 56.22 0.0M
2023-12-12 55.80 56.51 55.80 56.16 0.0M
2023-12-11 54.60 55.65 54.60 55.45 0.0M
2023-12-08 53.50 54.59 53.39 54.35 0.0M
2023-12-07 53.00 53.50 53.00 53.50 0.0M
2023-12-06 53.60 54.37 53.60 53.85 0.0M
2023-12-05 53.00 53.16 53.00 53.16 0.0M
2023-12-04 51.70 53.60 51.70 53.45 0.0M
2023-12-01 51.98 52.20 51.40 52.20 0.0M
2023-11-30 52.95 53.65 51.80 52.70 0.0M
2023-11-29 47.73 52.20 47.73 51.70 0.0M
2023-11-28 46.90 47.35 46.90 47.00 0.1M
2023-11-27 45.76 47.35 45.76 46.88 0.0M
2023-11-24 46.60 46.90 46.50 46.70 0.0M
2023-11-23 46.86 46.86 44.69 46.50 0.0M
2023-11-22 46.35 47.73 46.35 47.15 0.0M
2023-11-21 46.16 46.52 45.60 46.35 0.0M
2023-11-20 46.82 46.82 45.70 45.75 0.0M
2023-11-17 45.60 46.22 45.60 45.90 0.0M
2023-11-16 44.25 45.60 44.20 45.20 0.0M
2023-11-14 44.94 46.00 44.94 45.95 0.0M
2023-11-13 45.04 45.04 44.60 44.94 0.0M
2023-11-10 43.60 44.08 43.47 43.88 0.0M
2023-11-09 42.41 42.96 42.35 42.96 0.0M
2023-11-08 43.00 43.12 43.00 43.09 0.0M
2023-11-07 42.70 42.92 42.40 42.68 0.0M
2023-11-06 41.32 41.64 41.08 41.36 0.0M
2023-11-03 40.52 42.12 40.35 42.08 0.0M
2023-11-01 40.65 40.65 40.12 40.12 0.0M
2023-10-31 40.44 40.44 40.35 40.35 0.0M
2023-10-30 39.68 40.32 39.55 40.20 0.0M
2023-10-27 39.36 39.40 39.36 39.40 0.0M
2023-10-26 40.01 40.01 39.12 39.12 0.0M
2023-10-25 42.18 42.18 40.08 40.12 0.0M
2023-10-24 41.50 41.84 41.19 41.35 0.0M
2023-10-23 40.32 41.36 40.32 41.13 0.0M
2023-10-20 41.64 41.64 40.72 40.84 0.0M
2023-10-19 43.70 43.70 42.28 42.56 0.0M
2023-10-18 43.30 43.60 43.13 43.22 0.0M
2023-10-17 43.36 43.36 43.15 43.15 0.0M
2023-10-16 42.72 43.53 42.72 42.91 0.0M
2023-10-13 43.10 43.36 43.04 43.04 0.0M
2023-10-11 42.96 42.96 42.76 42.96 0.0M
2023-10-10 42.52 42.68 42.23 42.40 0.0M
2023-10-09 42.80 43.45 42.48 42.52 0.0M
2023-10-06 39.88 41.60 39.88 41.60 0.0M
2023-10-05 38.01 39.17 38.01 39.07 0.0M
2023-10-04 38.54 38.54 38.28 38.44 0.0M
2023-10-03 37.73 37.73 37.73 37.73 0.0M
2023-10-02 38.36 39.52 38.36 39.03 0.0M
2023-09-29 38.50 38.56 38.24 38.36 0.0M
2023-09-28 37.56 38.16 37.20 37.88 0.0M
2023-09-27 37.28 37.80 37.08 37.80 0.0M
2023-09-26 36.12 36.30 36.04 36.30 0.0M
2023-09-25 36.02 36.36 36.02 36.31 0.0M
2023-09-22 36.48 37.16 36.48 36.48 0.0M
2023-09-21 38.10 38.10 36.12 36.48 0.0M
2023-09-20 36.75 37.00 36.66 37.00 0.0M
2023-09-19 36.28 36.55 36.28 36.55 0.0M
2023-09-18 36.08 36.76 36.08 36.76 0.0M
2023-09-15 37.12 37.12 36.40 36.48 0.0M
2023-09-14 37.65 38.05 37.65 38.05 0.0M
2023-09-13 38.10 38.10 37.60 37.76 0.0M
2023-09-12 38.68 38.68 38.40 38.40 0.0M
2023-09-11 38.04 38.72 38.04 38.72 0.0M
2023-09-08 37.96 38.15 37.82 38.04 0.0M
2023-09-06 37.54 37.78 37.48 37.48 0.0M
2023-09-05 36.92 37.54 36.90 37.54 0.0M
2023-09-04 36.41 36.43 36.40 36.43 0.0M
2023-09-02 36.10 36.10 36.10 36.10 0.0M
2023-09-01 36.76 36.76 36.10 36.10 0.0M
2023-08-31 35.62 36.80 35.62 36.80 0.0M
2023-08-30 32.91 33.14 32.91 33.03 0.0M
2023-08-29 32.26 32.26 32.26 32.26 0.0M
2023-08-28 32.40 32.40 31.81 31.81 0.0M
2023-08-25 33.29 33.29 33.29 33.29 0.0M
2023-08-24 33.69 33.69 32.68 32.72 0.0M
2023-08-23 34.30 34.37 34.10 34.10 0.0M
2023-08-22 34.46 34.68 34.46 34.68 0.0M
2023-08-21 34.26 35.06 34.26 35.06 0.0M
2023-08-18 32.83 33.16 32.83 33.16 0.0M
2023-08-17 33.01 33.15 32.77 32.77 0.0M
2023-08-16 34.02 34.02 34.02 34.02 0.0M
2023-08-15 34.23 34.23 34.11 34.11 0.1M
2023-08-14 33.47 34.38 33.47 34.38 0.0M
2023-08-11 32.93 33.12 32.93 33.12 0.1M
2023-08-10 32.53 33.16 32.53 32.69 0.0M
2023-08-09 32.49 32.49 32.35 32.35 0.0M
2023-08-08 32.89 32.89 32.00 32.26 0.0M
2023-08-07 33.00 33.23 33.00 33.23 0.0M
2023-08-04 33.74 33.74 33.29 33.29 0.0M
2023-08-03 34.72 34.96 34.72 34.96 0.0M
2023-08-02 35.48 35.48 33.80 34.03 0.0M
2023-08-01 34.88 36.21 34.88 36.21 0.0M
2023-07-31 34.13 34.65 34.13 34.65 0.0M
2023-07-28 33.59 33.59 33.59 33.59 0.0M
2023-07-27 33.39 33.50 33.25 33.25 0.0M
2023-07-26 32.55 33.23 32.55 33.23 0.0M
2023-07-25 32.51 32.70 32.51 32.70 0.0M
2023-07-24 31.97 31.97 31.85 31.94 0.0M
2023-07-21 32.75 32.79 32.67 32.67 0.0M
2023-07-20 32.95 32.95 32.47 32.47 0.0M
2023-07-19 34.33 34.33 34.06 34.06 0.0M
2023-07-18 33.26 33.29 33.12 33.29 0.0M
2023-07-17 32.92 33.89 32.92 33.57 0.0M
2023-07-14 33.06 33.06 32.92 32.92 0.0M
2023-07-12 32.49 32.49 31.84 32.20 0.0M
2023-07-11 33.91 33.91 33.35 33.61 0.0M
2023-07-07 31.93 32.19 31.93 32.17 0.0M
2023-07-06 31.10 31.86 31.10 31.86 0.0M
2023-07-05 32.00 32.39 32.00 32.35 0.0M
2023-07-04 32.29 32.41 32.29 32.41 0.0M
2023-07-03 31.90 31.90 31.58 31.58 0.0M
2023-06-30 32.07 32.42 32.05 32.13 0.0M
2023-06-29 32.15 32.15 31.92 31.92 0.0M
2023-06-28 32.03 32.18 31.73 32.00 0.0M
2023-06-27 31.49 31.54 31.49 31.49 0.0M
2023-06-26 31.22 31.22 30.90 30.90 0.0M
2023-06-23 31.32 31.32 31.30 31.32 0.0M
2023-06-22 31.01 31.50 31.01 31.50 0.0M
2023-06-21 33.04 33.04 31.64 31.64 0.0M
2023-06-20 32.82 33.40 32.82 33.40 0.0M
2023-06-19 33.29 34.08 33.29 34.08 0.0M
2023-06-16 34.50 34.50 34.50 34.50 0.0M
2023-06-15 34.59 35.02 34.59 34.76 0.0M
2023-06-14 33.60 33.81 33.52 33.52 0.0M
2023-06-13 33.53 33.53 33.48 33.48 0.0M
2023-06-12 33.51 33.63 33.25 33.25 0.0M
2023-06-09 34.23 34.23 32.99 33.07 0.0M
2023-06-07 34.41 34.44 33.40 33.42 0.0M
2023-06-06 34.50 34.56 34.17 34.23 0.0M
2023-06-05 33.96 34.57 33.30 34.57 0.0M
2023-06-01 33.71 35.56 33.21 35.56 0.0M
2023-05-31 37.20 37.20 37.20 37.20 0.0M
2023-05-30 36.00 36.64 36.00 36.53 0.0M
2023-05-29 34.48 34.48 34.48 34.48 0.0M
2023-05-26 35.40 35.89 35.02 35.02 0.0M
2023-05-25 34.36 34.36 34.36 34.36 0.0M
2023-05-24 33.29 33.56 33.25 33.56 0.0M
2023-05-23 33.49 33.49 33.49 33.49 0.0M
2023-05-22 33.03 33.50 33.03 33.36 0.0M
2023-05-19 32.89 32.89 32.73 32.73 0.0M
2023-05-18 31.03 31.71 31.03 31.71 0.0M
2023-05-17 30.14 30.87 30.14 30.87 0.0M
2023-05-16 30.02 30.02 30.02 30.02 0.0M
2023-05-15 29.69 29.69 29.69 29.69 0.0M
2023-05-12 29.15 29.15 29.15 29.15 0.0M
2023-05-11 29.64 29.64 29.64 29.64 0.0M
2023-05-10 29.87 30.40 29.87 30.26 0.0M
2023-05-09 30.06 30.24 30.06 30.24 0.0M
2023-05-08 29.19 30.17 29.19 30.17 0.0M
2023-05-06 27.60 27.60 27.60 27.60 0.0M
2023-05-05 27.25 27.60 27.25 27.60 0.0M
2023-05-04 27.00 27.25 26.75 26.75 0.0M
2023-05-03 26.70 26.70 26.70 26.70 0.0M
2023-05-02 27.10 27.10 26.75 26.75 0.0M
2023-04-28 27.60 27.73 27.40 27.42 0.0M
2023-04-26 28.71 28.71 28.71 28.71 0.0M
2023-04-25 28.45 28.45 28.20 28.20 0.0M
2023-04-24 30.40 30.40 29.77 29.77 0.0M
2023-04-18 31.73 31.73 31.11 31.11 0.0M
2023-04-17 30.87 30.87 30.87 30.87 0.0M
2023-04-14 30.35 30.35 30.20 30.20 0.0M
2023-04-13 30.60 30.91 30.60 30.91 0.0M
2023-04-11 29.45 29.63 29.45 29.63 0.0M
2023-04-10 28.97 29.10 28.97 29.10 0.0M
2023-04-06 29.20 29.39 29.20 29.39 0.0M
2023-04-05 30.00 30.00 28.90 29.27 0.0M
2023-04-04 31.77 31.77 31.77 31.77 0.0M
2023-03-31 31.60 31.77 31.60 31.77 0.0M
2023-03-30 30.87 30.87 30.87 30.87 0.0M
2023-03-29 30.40 30.40 30.24 30.24 0.0M
2023-03-27 32.30 32.30 32.30 32.30 0.0M
2023-03-24 32.34 32.34 32.34 32.34 0.0M
2023-03-23 32.50 33.02 32.50 32.53 0.0M
2023-03-22 32.22 32.55 32.22 32.53 0.0M
2023-03-21 31.50 32.44 31.50 32.44 0.0M
2023-03-20 31.55 31.55 31.55 31.55 0.0M
2023-03-17 32.39 32.39 31.74 31.74 0.0M
2023-03-16 32.08 32.08 31.97 31.97 0.0M
2023-03-15 31.07 31.10 31.07 31.10 0.0M
2023-03-14 29.58 30.33 29.58 30.30 0.0M
2023-03-13 29.13 29.35 29.07 29.24 0.0M
2023-03-10 29.20 29.20 28.23 28.23 0.0M
2023-03-09 29.19 29.19 29.19 29.19 0.0M
2023-03-08 31.08 31.08 29.70 29.70 0.0M
2023-03-07 29.51 29.51 29.51 29.51 0.0M
2023-03-06 30.34 30.46 30.34 30.46 0.0M
2023-03-03 29.70 29.98 29.70 29.83 0.0M
2023-03-02 28.50 29.32 28.50 29.32 0.0M
2023-03-01 28.30 28.36 28.30 28.36 0.0M
2023-02-28 28.84 28.84 28.84 28.84 0.0M
2023-02-27 28.09 28.92 28.09 28.85 0.0M
2023-02-24 27.12 27.86 27.12 27.86 0.0M
2023-02-23 27.12 27.12 27.12 27.12 0.0M
2023-02-22 27.31 27.40 27.31 27.39 0.0M
2023-02-17 26.90 26.90 26.51 26.72 0.0M
2023-02-16 27.87 27.87 27.65 27.65 0.0M
2023-02-15 27.53 27.53 27.52 27.52 0.0M
2023-02-14 27.39 27.39 27.39 27.39 0.0M
2023-02-13 26.39 26.39 26.39 26.39 0.0M
2023-02-10 26.54 26.61 25.73 25.73 0.0M
2023-02-08 27.65 28.10 27.62 28.10 0.0M
2023-02-07 25.82 26.01 25.82 26.01 0.0M
2023-02-06 26.92 26.92 26.92 26.92 0.0M
2023-02-03 26.00 26.54 26.00 26.54 0.0M
2023-02-02 25.46 26.39 25.46 26.39 0.0M
2023-02-01 25.46 25.46 25.46 25.46 0.0M
2023-01-31 24.14 24.23 24.14 24.23 0.0M
2023-01-30 23.94 23.94 23.66 23.66 0.0M
2023-01-27 23.97 23.97 23.97 23.97 0.0M
2023-01-26 23.73 23.73 23.73 23.73 0.0M
2023-01-25 23.10 23.46 22.52 23.45 0.0M
2023-01-24 25.25 25.25 24.59 24.59 0.0M
2023-01-23 24.70 24.90 24.67 24.90 0.0M
2023-01-20 24.02 24.21 24.02 24.21 0.0M
2023-01-19 23.87 23.87 23.44 23.44 0.0M
2023-01-18 24.63 24.63 24.39 24.39 0.0M
2023-01-17 23.04 24.34 23.04 24.34 0.0M
2023-01-16 23.44 23.44 23.44 23.44 0.0M
2023-01-13 22.47 22.47 22.46 22.46 0.0M
2023-01-12 22.64 22.64 22.64 22.64 0.0M
2023-01-11 22.50 22.97 22.50 22.87 0.0M
2023-01-10 22.30 22.50 22.06 22.50 0.0M
2023-01-09 23.70 23.70 23.46 23.54 0.0M
2023-01-06 23.00 23.00 22.20 22.74 0.0M
2023-01-05 24.12 24.12 23.10 23.10 0.0M
2023-01-04 26.20 26.20 26.20 26.20 0.0M
2023-01-03 25.22 25.22 25.19 25.19 0.0M
2023-01-02 24.14 25.28 24.14 25.28 0.0M