Cloudflare, Inc. (BVMF:N2ET34)
Brazil
· Delayed Price · Currency is BRL 55.91
-0.86 (-1.51%)
Last updated: Mar 9, 2026, 10:04 AM GMT-3
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.34 | 57.34 | 55.91 | 55.91 | - | -1.51% | 6 |
| Mar 6, 2026 | 56.59 | 57.06 | 56.40 | 56.77 | 56.77 | 1.18% | 11,732 |
| Mar 5, 2026 | 53.76 | 56.61 | 53.76 | 56.11 | 56.11 | 4.57% | 2,463 |
| Mar 4, 2026 | 52.54 | 54.00 | 52.54 | 53.66 | 53.66 | 2.15% | 203 |
| Mar 3, 2026 | 51.10 | 53.00 | 51.10 | 52.53 | 52.53 | 1.61% | 18,344 |
| Mar 2, 2026 | 48.94 | 51.90 | 48.48 | 51.70 | 51.70 | 6.64% | 1,037 |
| Feb 27, 2026 | 48.92 | 48.92 | 47.84 | 48.48 | 48.48 | -3.16% | 578,228 |
| Feb 26, 2026 | 49.66 | 50.06 | 49.66 | 50.06 | 50.06 | 3.20% | 185 |
| Feb 25, 2026 | 47.91 | 48.76 | 47.76 | 48.51 | 48.51 | 3.19% | 635 |
| Feb 24, 2026 | 46.22 | 47.41 | 45.65 | 47.01 | 47.01 | 1.84% | 694 |
| Feb 23, 2026 | 51.73 | 51.73 | 45.00 | 46.16 | 46.16 | -9.86% | 510 |
| Feb 20, 2026 | 54.62 | 55.08 | 51.21 | 51.21 | 51.21 | -8.13% | 8,788 |
| Feb 19, 2026 | 55.57 | 55.90 | 55.51 | 55.74 | 55.74 | -2.02% | 54 |
| Feb 13, 2026 | 53.51 | 57.71 | 53.51 | 56.89 | 56.89 | 5.72% | 10,374 |
| Feb 12, 2026 | 53.16 | 57.02 | 53.16 | 53.81 | 53.81 | -0.81% | 1,042 |
| Feb 11, 2026 | 59.60 | 59.60 | 53.67 | 54.25 | 54.25 | 3.20% | 77,555 |
| Feb 10, 2026 | 52.11 | 53.12 | 51.66 | 52.57 | 52.57 | 4.93% | 1,148 |
| Feb 9, 2026 | 50.71 | 50.71 | 49.77 | 50.10 | 50.10 | 1.60% | 90,529 |
| Feb 6, 2026 | 45.00 | 49.31 | 45.00 | 49.31 | 49.31 | 3.81% | 166 |
| Feb 5, 2026 | 49.05 | 49.82 | 47.50 | 47.50 | 47.50 | -1.86% | 1,458 |
| Feb 4, 2026 | 50.20 | 50.21 | 47.60 | 48.40 | 48.40 | -1.65% | 1,927 |
| Feb 3, 2026 | 50.00 | 50.00 | 47.84 | 49.21 | 49.21 | -7.31% | 7,326 |
| Feb 2, 2026 | 52.06 | 54.25 | 51.51 | 53.09 | 53.09 | 3.01% | 1,607 |
| Jan 30, 2026 | 52.31 | 52.31 | 51.54 | 51.54 | 51.54 | -0.48% | 386 |
| Jan 29, 2026 | 53.29 | 54.14 | 51.00 | 51.79 | 51.79 | -2.80% | 1,925 |
| Jan 28, 2026 | 61.00 | 61.00 | 53.28 | 53.28 | 53.28 | -10.30% | 8,247 |
| Jan 27, 2026 | 54.82 | 63.50 | 54.82 | 59.40 | 59.40 | 6.19% | 5,714 |
| Jan 26, 2026 | 52.51 | 56.80 | 52.51 | 55.94 | 55.94 | 8.10% | 4,306 |
| Jan 23, 2026 | 50.67 | 51.75 | 50.67 | 51.75 | 51.75 | 3.19% | 81 |
| Jan 22, 2026 | 51.09 | 51.09 | 49.96 | 50.15 | 50.15 | -4.22% | 102 |
| Jan 21, 2026 | 53.00 | 53.00 | 52.36 | 52.36 | 52.36 | -1.49% | 155 |
| Jan 20, 2026 | 55.99 | 55.99 | 52.86 | 53.15 | 53.15 | -4.11% | 338 |
| Jan 19, 2026 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -0.02% | 20 |
| Jan 16, 2026 | 55.00 | 55.44 | 54.41 | 55.44 | 55.44 | -0.47% | 320 |
| Jan 15, 2026 | 56.72 | 56.95 | 55.70 | 55.70 | 55.70 | -1.36% | 3,596 |
| Jan 14, 2026 | 56.56 | 56.56 | 55.38 | 56.47 | 56.47 | 0.07% | 153 |
| Jan 13, 2026 | 56.11 | 56.43 | 56.11 | 56.43 | 56.43 | 1.58% | 68 |
| Jan 12, 2026 | 54.24 | 55.55 | 54.17 | 55.55 | 55.55 | 1.65% | 150 |
| Jan 9, 2026 | 55.98 | 56.58 | 54.56 | 54.65 | 54.65 | -2.20% | 328 |
| Jan 8, 2026 | 59.79 | 59.80 | 55.68 | 55.88 | 55.88 | -8.42% | 1,380 |
| Jan 7, 2026 | 59.17 | 61.39 | 59.17 | 61.02 | 61.02 | 3.27% | 1,072 |
| Jan 6, 2026 | 60.59 | 60.59 | 57.53 | 59.09 | 59.09 | -1.50% | 54 |
| Jan 5, 2026 | 59.75 | 60.33 | 59.75 | 59.99 | 59.99 | 1.42% | 97 |
| Jan 2, 2026 | 62.00 | 62.00 | 58.38 | 59.15 | 59.15 | -5.54% | 925 |
| Dec 30, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 1.00% | 2 |
| Dec 29, 2025 | 62.20 | 62.20 | 62.00 | 62.00 | 62.00 | -0.37% | 15 |
| Dec 26, 2025 | 61.90 | 62.23 | 61.90 | 62.23 | 62.23 | 0.53% | 11 |
| Dec 23, 2025 | 62.92 | 62.92 | 60.60 | 61.90 | 61.90 | -0.63% | 575 |
| Dec 22, 2025 | 60.20 | 62.54 | 60.20 | 62.29 | 62.29 | 3.47% | 718 |
| Dec 19, 2025 | 59.59 | 60.63 | 59.55 | 60.20 | 60.20 | -0.53% | 179 |
| Dec 17, 2025 | 61.18 | 61.18 | 60.52 | 60.52 | 60.52 | 1.41% | 250 |
| Dec 16, 2025 | 59.34 | 59.68 | 58.80 | 59.68 | 59.68 | 0.30% | 281 |
| Dec 15, 2025 | 60.00 | 60.26 | 59.50 | 59.50 | 59.50 | -2.01% | 145 |
| Dec 12, 2025 | 62.05 | 62.05 | 60.72 | 60.72 | 60.72 | -2.13% | 619 |
| Dec 11, 2025 | 63.70 | 64.38 | 61.55 | 62.04 | 62.04 | -4.55% | 7,834 |
| Dec 10, 2025 | 63.00 | 65.00 | 62.11 | 65.00 | 65.00 | 3.17% | 1,677 |
| Dec 9, 2025 | 62.41 | 63.01 | 62.20 | 63.00 | 63.00 | 1.61% | 6,908 |
| Dec 8, 2025 | 61.01 | 62.11 | 60.12 | 62.00 | 62.00 | 2.14% | 9,132 |
| Dec 5, 2025 | 59.22 | 60.70 | 59.22 | 60.70 | 60.70 | 0.85% | 17,641 |
| Dec 4, 2025 | 60.79 | 60.79 | 59.74 | 60.19 | 60.19 | 0.02% | 190 |
| 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 |