CrowdStrike Holdings Inc DRC

C2RW34
🏛️ 巴西 →
117.02
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 24.14 24.14 24.14 24.14 0.0M
2022-12-28 24.24 24.27 24.24 24.27 0.0M
2022-12-27 23.88 24.35 23.88 23.99 0.0M
2022-12-23 24.07 24.07 23.76 23.88 0.0M
2022-12-22 24.92 24.92 24.07 24.07 0.0M
2022-12-21 24.99 25.57 24.99 25.53 0.0M
2022-12-20 26.00 26.00 25.24 25.97 0.0M
2022-12-19 26.00 26.00 26.00 26.00 0.0M
2022-12-16 27.30 27.40 26.77 26.87 0.0M
2022-12-14 28.90 29.25 28.90 29.25 0.0M
2022-12-13 29.00 29.00 28.80 28.80 0.0M
2022-12-12 27.95 28.55 27.95 28.39 0.0M
2022-12-09 27.26 27.51 27.26 27.46 0.0M
2022-12-07 26.85 26.85 26.69 26.73 0.0M
2022-12-06 28.32 28.40 27.15 27.15 0.0M
2022-12-05 28.44 28.44 28.44 28.44 0.0M
2022-12-02 28.90 28.90 28.80 28.80 0.0M
2022-12-01 27.89 28.80 27.89 28.09 0.0M
2022-11-30 31.80 31.80 26.26 27.58 0.0M
2022-11-29 34.04 34.04 33.95 33.95 0.0M
2022-11-28 33.72 33.84 33.46 33.46 0.0M
2022-11-25 33.85 34.30 33.85 34.30 0.0M
2022-11-24 33.85 33.85 33.85 33.85 0.0M
2022-11-23 33.22 34.52 32.97 34.02 0.0M
2022-11-22 32.95 33.06 32.95 33.06 0.0M
2022-11-21 33.39 33.48 32.64 32.65 0.0M
2022-11-18 33.85 33.94 33.85 33.94 0.0M
2022-11-17 34.85 35.00 34.08 34.08 0.0M
2022-11-16 35.04 35.75 35.04 35.75 0.0M
2022-11-14 33.85 34.50 33.85 34.50 0.0M
2022-11-11 33.05 34.08 32.85 34.08 0.0M
2022-11-10 30.00 32.81 30.00 32.81 0.0M
2022-11-09 29.10 29.10 28.40 28.40 0.0M
2022-11-08 29.76 30.34 29.53 30.10 0.0M
2022-11-07 29.87 29.87 28.74 29.07 0.0M
2022-11-04 32.98 32.98 29.21 29.21 0.0M
2022-11-03 35.35 35.35 33.10 33.21 0.0M
2022-11-01 37.45 37.62 37.12 37.12 0.0M
2022-10-31 38.77 38.77 38.01 38.01 0.0M
2022-10-28 38.97 39.53 38.97 39.53 0.0M
2022-10-27 39.25 39.25 39.25 39.25 0.0M
2022-10-26 38.93 40.34 38.93 40.34 0.0M
2022-10-24 37.73 37.73 37.29 37.29 0.0M
2022-10-21 35.79 36.68 35.79 36.68 0.0M
2022-10-20 36.91 36.91 36.78 36.78 0.0M
2022-10-19 36.79 36.79 36.68 36.68 0.0M
2022-10-18 37.80 37.80 37.80 37.80 0.0M
2022-10-17 35.77 36.64 35.77 36.64 0.0M
2022-10-14 36.11 36.11 35.64 35.64 0.0M
2022-10-13 34.70 35.78 34.64 35.78 0.0M
2022-10-11 37.90 37.90 36.46 36.46 0.0M
2022-10-10 39.70 39.70 38.26 38.26 0.0M
2022-10-07 41.37 41.37 41.37 41.37 0.0M
2022-10-06 42.10 42.10 42.08 42.08 0.0M
2022-09-30 41.27 41.27 40.74 40.74 0.0M
2022-09-29 40.28 40.59 40.28 40.59 0.0M
2022-09-26 39.72 39.89 39.72 39.89 0.0M
2022-09-23 37.74 38.39 37.35 38.39 0.0M
2022-09-22 39.55 39.55 37.50 37.74 0.0M
2022-09-21 40.81 40.93 40.42 40.93 0.0M
2022-09-20 41.00 41.06 40.64 41.04 0.0M
2022-09-19 41.00 41.14 41.00 41.14 0.0M
2022-09-16 41.49 41.49 41.00 41.00 0.0M
2022-09-15 42.69 42.69 42.50 42.62 0.0M
2022-09-14 43.65 43.65 43.05 43.25 0.0M
2022-09-13 43.84 43.84 43.16 43.66 0.0M
2022-09-12 44.84 45.05 44.84 45.05 0.0M
2022-09-08 40.60 42.33 40.60 42.33 0.0M
2022-09-06 40.77 40.91 40.62 40.91 0.0M
2022-09-05 40.78 40.78 39.81 40.78 0.0M
2022-09-01 41.50 41.50 40.19 40.40 0.0M
2022-08-31 44.05 44.40 42.57 42.57 0.0M
2022-08-30 44.40 45.00 44.10 45.00 0.0M
2022-08-29 44.65 44.65 44.16 44.16 0.0M
2022-08-26 46.08 46.08 45.25 45.25 0.0M
2022-08-25 46.62 47.16 46.47 47.16 0.0M
2022-08-24 45.81 46.17 45.62 45.62 0.0M
2022-08-23 44.01 44.70 44.01 44.70 0.0M
2022-08-22 43.95 44.11 43.29 43.74 0.0M
2022-08-19 46.35 46.35 44.70 45.18 0.0M
2022-08-18 46.71 46.71 45.90 46.35 0.0M
2022-08-17 46.97 46.97 45.90 46.09 0.0M
2022-08-16 46.71 47.00 46.71 47.00 0.0M
2022-08-15 45.99 47.25 45.64 46.75 0.0M
2022-08-11 47.52 47.52 46.53 46.53 0.0M
2022-08-10 45.54 45.66 44.91 44.91 0.0M
2022-08-05 45.00 45.00 45.00 45.00 0.0M
2022-08-04 43.74 45.00 43.66 45.00 0.0M
2022-08-03 45.52 45.52 45.52 45.52 0.0M
2022-08-02 43.70 45.30 43.70 45.30 0.0M
2022-08-01 43.20 43.20 42.84 42.84 0.0M
2022-07-29 42.39 42.75 42.30 42.75 0.0M
2022-07-28 43.04 43.04 43.04 43.04 0.0M
2022-07-27 41.93 41.93 41.93 41.93 0.0M
2022-07-26 42.20 42.20 41.00 41.00 0.0M
2022-07-25 47.34 47.34 44.19 44.74 0.0M
2022-07-21 45.45 47.34 45.45 47.34 0.0M
2022-07-20 44.80 45.72 44.80 45.72 0.0M
2022-07-19 43.47 43.47 42.95 42.95 0.0M
2022-07-18 44.55 44.55 44.55 44.55 0.0M
2022-07-15 42.70 42.70 42.57 42.57 0.0M
2022-07-14 42.50 42.96 42.39 42.96 0.0M
2022-07-13 43.35 43.35 42.96 42.96 0.0M
2022-07-12 46.40 46.40 42.48 42.48 0.0M
2022-07-11 44.46 44.46 44.46 44.46 0.0M
2022-07-08 46.08 46.08 45.70 45.70 0.0M
2022-07-07 46.26 46.53 46.26 46.53 0.0M
2022-07-06 45.81 46.44 45.60 45.91 0.0M
2022-07-05 45.00 45.99 44.70 45.85 0.1M
2022-07-01 42.20 43.85 41.84 43.55 0.0M
2022-06-30 39.28 39.28 39.28 39.28 0.0M
2022-06-29 41.59 41.84 41.59 41.60 0.1M
2022-06-28 42.35 42.35 41.25 41.25 0.0M
2022-06-27 44.00 44.00 43.10 43.10 0.0M
2022-06-24 44.00 44.60 43.52 43.52 0.0M
2022-06-23 39.84 41.55 39.84 41.50 0.0M
2022-06-22 39.86 40.00 39.86 40.00 0.0M
2022-06-21 39.00 39.71 39.00 39.16 0.0M
2022-06-17 37.84 38.25 37.84 38.20 0.0M
2022-06-15 37.80 38.30 37.70 38.30 0.0M
2022-06-14 36.40 36.99 36.40 36.99 0.0M
2022-06-13 37.20 37.20 36.32 36.32 0.0M
2022-06-10 37.68 38.72 37.68 38.72 0.0M
2022-06-09 39.68 39.76 39.68 39.76 0.0M
2022-06-08 39.35 40.08 39.35 39.75 0.0M
2022-06-07 39.83 39.83 39.34 39.34 0.0M
2022-06-06 36.63 36.70 36.63 36.70 0.0M
2022-06-03 35.36 35.44 35.36 35.44 0.0M
2022-06-02 38.00 38.00 38.00 38.00 0.0M
2022-05-31 35.80 35.80 35.80 35.80 0.0M
2022-05-26 32.70 34.08 32.70 34.08 0.0M
2022-05-25 31.50 31.50 31.50 31.50 0.0M
2022-05-24 30.31 30.31 30.31 30.31 0.0M
2022-05-20 31.86 31.86 31.74 31.74 0.0M
2022-05-19 31.06 32.46 30.98 32.16 0.0M
2022-05-18 32.62 32.62 31.36 31.36 0.0M
2022-05-17 32.76 33.25 32.13 32.52 0.1M
2022-05-16 36.10 36.10 33.50 33.50 0.0M
2022-05-13 35.45 35.70 35.45 35.70 0.0M
2022-05-12 32.46 32.46 32.46 32.46 0.0M
2022-05-11 33.81 33.81 32.23 32.23 0.0M
2022-05-10 33.32 35.45 33.32 35.45 0.0M
2022-05-09 35.76 35.76 33.52 33.52 0.0M
2022-05-06 38.56 39.44 37.84 37.84 0.0M
2022-05-05 42.84 42.84 40.86 40.86 0.0M
2022-05-04 43.47 43.47 41.43 43.20 0.0M
2022-05-03 44.70 44.99 44.70 44.99 0.0M
2022-05-02 45.81 47.50 45.81 47.50 0.0M
2022-04-29 46.00 47.34 46.00 46.00 0.0M
2022-04-28 49.99 49.99 46.53 46.53 0.0M
2022-04-27 45.99 46.17 45.50 45.50 0.0M
2022-04-26 47.70 47.70 46.90 47.30 0.0M
2022-04-25 45.80 47.70 45.80 47.70 0.0M
2022-04-22 45.00 45.63 44.73 45.60 0.0M
2022-04-20 49.25 49.25 46.50 47.50 0.1M
2022-04-19 48.70 49.10 48.30 49.00 0.0M
2022-04-14 50.50 50.50 50.50 50.50 0.2M
2022-04-12 48.60 48.60 48.33 48.33 0.0M
2022-04-11 45.80 46.98 45.80 46.80 0.2M
2022-04-08 47.39 47.43 47.10 47.10 0.0M
2022-04-07 46.53 47.00 46.53 47.00 0.0M
2022-04-04 48.00 48.30 47.60 47.60 0.0M
2022-04-01 50.00 50.00 48.60 48.60 0.0M
2022-03-31 49.65 49.70 49.60 49.70 0.1M
2022-03-30 48.00 49.40 48.00 49.40 0.0M
2022-03-25 48.30 48.30 47.70 47.71 0.0M
2022-03-24 48.90 48.90 48.90 48.90 0.3M
2022-03-18 48.24 48.24 47.34 47.34 0.0M
2022-03-17 44.19 46.35 44.19 46.35 0.0M
2022-03-16 44.29 44.29 44.28 44.28 0.0M
2022-03-15 44.28 44.28 44.28 44.28 0.0M
2022-03-14 43.20 43.56 42.57 42.57 0.0M
2022-03-11 44.01 44.06 44.01 44.06 0.2M
2022-03-10 44.50 46.00 42.80 43.52 0.0M
2022-03-09 37.00 37.00 37.00 37.00 0.0M
2022-03-08 40.00 40.00 36.08 36.08 0.0M
2022-03-03 44.55 44.55 44.55 44.55 0.0M
2022-03-02 45.47 45.50 45.47 45.50 0.0M
2022-02-23 37.62 37.62 37.62 37.62 0.0M
2022-02-22 37.60 37.60 37.60 37.60 0.0M
2022-02-11 44.91 44.91 42.75 42.75 0.0M
2022-02-10 43.50 45.00 43.50 44.82 0.0M
2022-02-04 42.23 43.20 42.23 43.20 0.0M
2022-02-02 43.40 43.40 43.40 43.40 0.0M
2022-02-01 43.40 43.40 43.40 43.40 0.0M