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 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 |
| 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 |
| Sep 17, 2025 | 63.08 | 63.08 | 61.69 | 61.69 | 61.69 | -4.52% | 3,228 |
| Sep 16, 2025 | 65.52 | 65.88 | 64.61 | 64.61 | 64.61 | -1.06% | 687 |
| Sep 15, 2025 | 65.31 | 65.87 | 65.30 | 65.30 | 65.30 | -0.97% | 396 |
| Sep 12, 2025 | 66.60 | 66.60 | 65.94 | 65.94 | 65.94 | -2.38% | 31 |
| Sep 11, 2025 | 67.50 | 67.55 | 67.50 | 67.55 | 67.55 | 2.35% | 27 |
| Sep 10, 2025 | 67.27 | 67.55 | 66.00 | 66.00 | 66.00 | -0.02% | 355 |
| Sep 9, 2025 | 64.89 | 66.01 | 64.89 | 66.01 | 66.01 | -0.08% | 56 |
| Sep 8, 2025 | 65.07 | 66.60 | 65.07 | 66.06 | 66.06 | 2.32% | 617 |
| Sep 5, 2025 | 64.32 | 64.56 | 63.30 | 64.56 | 64.56 | 1.38% | 306 |
| Sep 4, 2025 | 61.83 | 63.68 | 61.83 | 63.68 | 63.68 | 2.05% | 126 |
| Sep 3, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.58% | 50 |
| Sep 2, 2025 | 61.62 | 62.04 | 61.20 | 62.04 | 62.04 | -2.97% | 148 |
| Sep 1, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -0.59% | 4 |
| Aug 28, 2025 | 64.38 | 64.38 | 64.14 | 64.32 | 64.32 | 4.31% | 143 |
| Aug 27, 2025 | 61.92 | 61.92 | 61.62 | 61.66 | 61.66 | 2.78% | 194 |
| Aug 26, 2025 | 59.89 | 59.99 | 59.89 | 59.99 | 59.99 | 1.61% | 45 |
| Aug 22, 2025 | 58.32 | 59.04 | 58.32 | 59.04 | 59.04 | 0.61% | 124 |
| Aug 21, 2025 | 58.38 | 59.10 | 58.38 | 58.68 | 58.68 | -0.20% | 247 |
| Aug 20, 2025 | 57.00 | 58.80 | 56.20 | 58.80 | 58.80 | -1.34% | 5,971 |
| Aug 19, 2025 | 60.05 | 60.05 | 59.60 | 59.60 | 59.60 | -1.52% | 220 |
| Aug 18, 2025 | 59.20 | 60.52 | 59.20 | 60.52 | 60.52 | 2.23% | 143 |
| Aug 15, 2025 | 59.04 | 59.20 | 59.04 | 59.20 | 59.20 | 0.99% | 212 |
| Aug 14, 2025 | 58.20 | 58.62 | 58.20 | 58.62 | 58.62 | -1.41% | 1,321 |
| Aug 13, 2025 | 60.30 | 60.48 | 58.99 | 59.46 | 59.46 | -1.49% | 1,106 |
| Aug 12, 2025 | 59.78 | 60.36 | 59.78 | 60.36 | 60.36 | -1.47% | 1,106 |
| Aug 11, 2025 | 62.20 | 62.20 | 61.00 | 61.26 | 61.26 | -1.54% | 499 |
| Aug 8, 2025 | 62.50 | 62.50 | 62.00 | 62.22 | 62.22 | -0.35% | 150 |
| Aug 7, 2025 | 66.78 | 66.78 | 62.44 | 62.44 | 62.44 | -3.98% | 174 |
| Aug 6, 2025 | 64.70 | 65.03 | 64.70 | 65.03 | 65.03 | 2.25% | 30 |
| Aug 5, 2025 | 64.53 | 64.53 | 63.30 | 63.60 | 63.60 | 0.09% | 2,705 |
| Aug 4, 2025 | 63.70 | 64.83 | 63.54 | 63.54 | 63.54 | 3.22% | 214 |
| Aug 1, 2025 | 66.10 | 66.10 | 59.80 | 61.56 | 61.56 | -4.56% | 994 |
| Jul 31, 2025 | 63.38 | 65.34 | 63.38 | 64.50 | 64.50 | 2.79% | 208 |
| Jul 30, 2025 | 62.40 | 63.54 | 62.40 | 62.75 | 62.75 | 1.73% | 92 |
| Jul 29, 2025 | 62.42 | 62.42 | 61.68 | 61.68 | 61.68 | -0.95% | 390 |
| Jul 28, 2025 | 62.34 | 62.58 | 62.27 | 62.27 | 62.27 | 0.76% | 2,390 |
| Jul 25, 2025 | 60.66 | 61.80 | 60.66 | 61.80 | 61.80 | 5.75% | 192 |
| Jul 24, 2025 | 59.04 | 59.04 | 58.44 | 58.44 | 58.44 | 0.76% | 106 |
| Jul 23, 2025 | 59.90 | 59.90 | 57.30 | 58.00 | 58.00 | -2.19% | 169 |
| Jul 22, 2025 | 61.48 | 61.48 | 58.85 | 59.30 | 59.30 | -3.58% | 348 |
| Jul 21, 2025 | 69.45 | 69.45 | 61.20 | 61.50 | 61.50 | 1.28% | 1,991 |
| Jul 18, 2025 | 60.68 | 61.02 | 60.68 | 60.72 | 60.72 | 2.12% | 1,433 |
| Jul 17, 2025 | 59.26 | 59.46 | 59.26 | 59.46 | 59.46 | 2.38% | 302 |
| Jul 16, 2025 | 58.20 | 58.20 | 58.08 | 58.08 | 58.08 | 0.52% | 193 |
| Jul 15, 2025 | 56.16 | 58.26 | 56.16 | 57.78 | 57.78 | 1.55% | 231 |
| Jul 14, 2025 | 57.20 | 57.30 | 56.90 | 56.90 | 56.90 | 2.28% | 2,311 |
| Jul 11, 2025 | 56.34 | 57.06 | 55.63 | 55.63 | 55.63 | -1.17% | 265 |
| Jul 10, 2025 | 58.26 | 58.26 | 56.29 | 56.29 | 56.29 | -4.85% | 475 |