Cloudflare, Inc. (BVMF:N2ET34)
Brazil · Delayed Price · Currency is BRL 59.74
-0.44 (-0.73%)
Last updated: Dec 4, 2025, 11:31 AM GMT-3
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 60.66 | 60.66 | 59.74 | 60.18 | 60.18 | 0.60% | 5,364 |
| Dec 2, 2025 | 59.22 | 60.43 | 59.22 | 59.82 | 59.82 | 2.03% | 5,674 |
| Dec 1, 2025 | 58.57 | 58.63 | 58.36 | 58.63 | 58.63 | -0.73% | 39 |
| Nov 28, 2025 | 59.03 | 59.35 | 58.51 | 59.06 | 59.06 | 2.71% | 548 |
| Nov 27, 2025 | 61.00 | 64.05 | 55.52 | 57.50 | 57.50 | -2.95% | 189 |
| Nov 26, 2025 | 59.18 | 59.38 | 58.67 | 59.25 | 59.25 | 3.80% | 750 |
| Nov 25, 2025 | 58.19 | 58.19 | 55.78 | 57.08 | 57.08 | -0.92% | 175 |
| Nov 24, 2025 | 56.68 | 58.08 | 56.68 | 57.61 | 57.61 | 2.67% | 4,406 |
| Nov 21, 2025 | 58.07 | 58.07 | 55.00 | 56.11 | 56.11 | -2.40% | 2,122 |
| Nov 19, 2025 | 59.00 | 59.04 | 57.37 | 57.49 | 57.49 | -1.98% | 3,546 |
| Nov 18, 2025 | 60.91 | 60.91 | 55.61 | 58.65 | 58.65 | -2.74% | 7,216 |
| Nov 17, 2025 | 61.00 | 61.10 | 59.89 | 60.30 | 60.30 | -4.01% | 575 |
| Nov 14, 2025 | 66.09 | 66.09 | 61.00 | 62.82 | 62.82 | -4.95% | 359 |
| Nov 12, 2025 | 66.50 | 66.50 | 66.09 | 66.09 | 66.09 | -4.84% | 30 |
| Nov 11, 2025 | 70.63 | 70.63 | 69.45 | 69.45 | 69.45 | -3.69% | 335 |
| Nov 10, 2025 | 71.20 | 72.11 | 70.91 | 72.11 | 72.11 | 6.44% | 95 |
| Nov 7, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.18% | 140 |
| Nov 6, 2025 | 66.36 | 67.63 | 66.36 | 67.63 | 67.63 | -0.50% | 615 |
| Nov 5, 2025 | 68.30 | 68.75 | 67.97 | 67.97 | 67.97 | -2.71% | 402 |
| Nov 4, 2025 | 71.99 | 71.99 | 69.86 | 69.86 | 69.86 | -6.01% | 99 |
| Nov 3, 2025 | 75.44 | 76.50 | 74.32 | 74.33 | 74.33 | -2.04% | 300 |
| Oct 31, 2025 | 71.48 | 75.88 | 71.48 | 75.88 | 75.88 | 11.97% | 1,681 |
| Oct 30, 2025 | 67.89 | 68.59 | 67.49 | 67.77 | 67.77 | 0.41% | 1,837 |
| Oct 29, 2025 | 68.30 | 68.30 | 66.45 | 67.49 | 67.49 | -0.19% | 555 |
| Oct 28, 2025 | 67.14 | 67.62 | 67.14 | 67.62 | 67.62 | 2.45% | 2 |
| Oct 27, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.82% | 40 |
| Oct 24, 2025 | 65.47 | 65.47 | 65.46 | 65.46 | 65.46 | 5.16% | 500 |
| Oct 22, 2025 | 63.16 | 63.16 | 62.25 | 62.25 | 62.25 | -1.28% | 188 |
| Oct 20, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 2.12% | 323 |
| Oct 17, 2025 | 61.83 | 61.83 | 61.74 | 61.75 | 61.75 | -4.17% | 317 |
| Oct 16, 2025 | 66.00 | 66.00 | 64.44 | 64.44 | 64.44 | -3.33% | 120 |
| Oct 15, 2025 | 67.35 | 67.84 | 66.66 | 66.66 | 66.66 | 2.27% | 567 |
| Oct 14, 2025 | 64.80 | 66.64 | 64.80 | 65.18 | 65.18 | -3.65% | 537 |
| Oct 13, 2025 | 66.49 | 67.65 | 66.49 | 67.65 | 67.65 | 2.44% | 16 |
| Oct 10, 2025 | 67.00 | 67.00 | 66.04 | 66.04 | 66.04 | 2.55% | 7,375 |
| Oct 9, 2025 | 64.33 | 64.41 | 64.33 | 64.40 | 64.40 | -0.56% | 1,010 |
| Oct 8, 2025 | 64.33 | 64.90 | 64.33 | 64.76 | 64.76 | -0.20% | 255 |
| Oct 7, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | -1.04% | 3 |
| Oct 6, 2025 | 66.10 | 66.10 | 65.57 | 65.57 | 65.57 | 2.29% | 661 |
| Oct 3, 2025 | 64.05 | 64.10 | 64.05 | 64.10 | 64.10 | 1.36% | 3 |
| Oct 1, 2025 | 63.21 | 63.24 | 63.21 | 63.24 | 63.24 | 0.05% | 34 |
| Sep 30, 2025 | 64.05 | 64.05 | 62.79 | 63.21 | 63.21 | -1.76% | 90 |
| Sep 29, 2025 | 62.56 | 64.90 | 62.56 | 64.34 | 64.34 | 0.78% | 3,402 |
| Sep 26, 2025 | 65.24 | 65.24 | 63.28 | 63.84 | 63.84 | -1.48% | 155 |
| Sep 25, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.22% | 1 |
| Sep 24, 2025 | 64.75 | 64.80 | 64.66 | 64.66 | 64.66 | -3.49% | 33 |
| Sep 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.53% | 30 |
| Sep 22, 2025 | 66.57 | 68.04 | 66.57 | 68.04 | 68.04 | 1.67% | 25 |
| Sep 19, 2025 | 65.94 | 66.99 | 65.94 | 66.92 | 66.92 | 1.55% | 144 |
| Sep 18, 2025 | 64.93 | 65.90 | 64.93 | 65.90 | 65.90 | 6.82% | 275 |