Perion NetWork Ltd (PERI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
-3,16%
|
8,60
|
8,43
|
8,77
|
8,57
|
| 17-07-2024 |
315.872 |
-3,16%
|
8,60
|
8,43
|
8,77
|
8,57
|
| 16-07-2024 |
241.965 |
4,00%
|
8,60
|
8,54
|
8,91
|
8,85
|
| 15-07-2024 |
130.688 |
1,55%
|
8,45
|
8,41
|
8,68
|
8,51
|
| 12-07-2024 |
114.931 |
1,09%
|
8,35
|
8,31
|
8,425
|
8,38
|
| 11-07-2024 |
164.331 |
0,00%
|
8,30
|
8,20
|
8,39
|
8,29
|
| 10-07-2024 |
193.721 |
-2,01%
|
8,45
|
8,24
|
8,57
|
8,29
|
| 09-07-2024 |
126.956 |
-0,94%
|
8,56
|
8,41
|
8,57
|
8,46
|
| 08-07-2024 |
140.197 |
0,12%
|
8,57
|
8,395
|
8,595
|
8,54
|
| 05-07-2024 |
133.080 |
1,79%
|
8,31
|
8,31
|
8,54
|
8,53
|
| 04-07-2024 |
158.817 |
0,00%
|
8,61
|
8,345
|
8,64
|
8,38
|
| 03-07-2024 |
158.817 |
-2,90%
|
8,61
|
8,345
|
8,64
|
8,38
|
| 02-07-2024 |
220.493 |
2,37%
|
8,43
|
8,39
|
8,69
|
8,63
|
| 01-07-2024 |
203.390 |
0,96%
|
8,33
|
8,33
|
8,56
|
8,43
|
| 28-06-2024 |
171.075 |
-0,95%
|
8,45
|
8,345
|
8,50
|
8,35
|
| 27-06-2024 |
146.715 |
0,72%
|
8,39
|
8,32
|
8,56
|
8,43
|
| 26-06-2024 |
338.288 |
1,46%
|
8,26
|
8,25
|
8,455
|
8,37
|
| 25-06-2024 |
396.866 |
-1,32%
|
8,30
|
8,14
|
8,37
|
8,25
|
| 24-06-2024 |
346.401 |
-5,22%
|
8,75
|
8,34
|
8,75
|
8,36
|
| 21-06-2024 |
259.026 |
-1,56%
|
8,97
|
8,78
|
9,17
|
8,82
|
| 20-06-2024 |
358.606 |
-0,89%
|
8,97
|
8,94
|
9,23
|
8,96
|
| 19-06-2024 |
404.558 |
0,00%
|
9,36
|
9,04
|
9,63
|
9,04
|
| 18-06-2024 |
404.558 |
4,99%
|
9,36
|
9,04
|
9,63
|
9,04
|
| 17-06-2024 |
1.105.840 |
8,13%
|
8,64
|
8,64
|
9,355
|
9,31
|
| 14-06-2024 |
661.927 |
2,14%
|
8,85
|
8,41
|
8,89
|
8,61
|
| 13-06-2024 |
809.507 |
-4,75%
|
8,85
|
8,3805
|
9,10
|
8,43
|
| 12-06-2024 |
865.323 |
2,08%
|
8,82
|
8,72
|
9,05
|
8,85
|
| 11-06-2024 |
1.648.954 |
0,70%
|
8,51
|
8,45
|
9,2478
|
8,67
|
| 10-06-2024 |
5.564.193 |
-30,11%
|
8,51
|
8,14
|
9,33
|
8,61
|
| 07-06-2024 |
237.956 |
-0,49%
|
12,24
|
12,23
|
12,44
|
12,32
|
| 06-06-2024 |
217.178 |
-0,16%
|
12,51
|
12,23
|
12,51
|
12,38
|
| 05-06-2024 |
449.242 |
-1,12%
|
12,51
|
12,38
|
12,6475
|
12,40
|
| 04-06-2024 |
651.474 |
1,13%
|
12,60
|
12,26
|
12,735
|
12,54
|
| 03-06-2024 |
357.866 |
-0,80%
|
12,60
|
12,28
|
12,65
|
12,40
|
| 31-05-2024 |
203.310 |
1,30%
|
12,31
|
12,3101
|
12,55
|
12,50
|
| 30-05-2024 |
335.073 |
0,82%
|
12,31
|
12,28
|
12,57
|
12,34
|
| 29-05-2024 |
290.300 |
1,66%
|
11,97
|
11,84
|
12,27
|
12,24
|
| 28-05-2024 |
283.268 |
2,38%
|
11,79
|
11,79
|
12,17
|
12,04
|
| 27-05-2024 |
115.532 |
0,00%
|
11,40
|
11,35
|
11,83
|
11,76
|
| 24-05-2024 |
115.532 |
1,91%
|
11,40
|
11,35
|
11,83
|
11,76
|
| 23-05-2024 |
322.449 |
-2,34%
|
11,55
|
11,25
|
11,58
|
11,27
|
| 22-05-2024 |
284.761 |
-1,78%
|
11,72
|
11,52
|
11,78
|
11,60
|
| 21-05-2024 |
302.841 |
-2,07%
|
11,99
|
11,72
|
11,97
|
11,81
|
| 20-05-2024 |
286.980 |
0,33%
|
11,99
|
11,8836
|
12,115
|
12,06
|
| 17-05-2024 |
214.659 |
-0,25%
|
12,16
|
11,95
|
12,23
|
12,02
|
| 16-05-2024 |
328.917 |
-1,63%
|
12,16
|
12,03
|
12,255
|
12,05
|
| 15-05-2024 |
319.858 |
-1,13%
|
12,48
|
12,18
|
12,52
|
12,25
|
| 14-05-2024 |
257.285 |
0,90%
|
12,23
|
12,23
|
12,575
|
12,39
|
| 13-05-2024 |
511.867 |
3,98%
|
11,90
|
11,90
|
12,70
|
12,28
|
| 10-05-2024 |
543.660 |
-3,36%
|
12,20
|
11,71
|
12,32
|
11,81
|
| 09-05-2024 |
523.209 |
-3,40%
|
12,65
|
12,07
|
12,65
|
12,22
|
| 08-05-2024 |
843.608 |
-0,47%
|
13,35
|
12,37
|
13,49
|
12,65
|
| 07-05-2024 |
466.088 |
-1,17%
|
12,77
|
12,6087
|
12,9627
|
12,71
|
| 06-05-2024 |
388.044 |
-0,93%
|
12,88
|
12,62
|
12,94
|
12,74
|
| 03-05-2024 |
427.364 |
0,16%
|
12,99
|
12,60
|
13,09
|
12,86
|
| 02-05-2024 |
681.223 |
0,79%
|
12,60
|
12,68
|
13,09
|
12,82
|
| 01-05-2024 |
456.772 |
1,03%
|
12,60
|
12,33
|
12,81
|
12,72
|
| 30-04-2024 |
446.719 |
0,96%
|
12,51
|
12,33
|
12,62
|
12,59
|
| 29-04-2024 |
501.552 |
4,70%
|
11,85
|
11,90
|
12,48
|
12,47
|
| 26-04-2024 |
272.235 |
0,76%
|
11,85
|
11,69
|
11,94
|
11,91
|
| 25-04-2024 |
319.964 |
-0,25%
|
11,09
|
11,495
|
11,82
|
11,82
|
| 24-04-2024 |
489.242 |
3,88%
|
11,09
|
11,45
|
11,88
|
11,79
|
| 23-04-2024 |
545.089 |
4,42%
|
11,09
|
10,855
|
11,445
|
11,35
|
| 22-04-2024 |
820.150 |
-1,00%
|
11,09
|
10,77
|
11,30
|
10,87
|
| 19-04-2024 |
978.020 |
-2,75%
|
11,75
|
10,91
|
11,22
|
10,98
|
| 18-04-2024 |
692.762 |
-2,92%
|
11,75
|
11,25
|
11,735
|
11,29
|
| 17-04-2024 |
675.995 |
-2,52%
|
11,75
|
11,51
|
12,00
|
11,59
|
| 16-04-2024 |
1.113.564 |
1,28%
|
11,75
|
11,435
|
12,00
|
11,89
|
| 15-04-2024 |
1.648.699 |
-3,10%
|
12,55
|
11,72
|
12,55
|
12,19
|
| 12-04-2024 |
746.408 |
-1,18%
|
12,63
|
12,46
|
12,86
|
12,58
|
| 11-04-2024 |
1.105.674 |
-2,75%
|
12,98
|
12,565
|
13,29
|
12,74
|
| 10-04-2024 |
1.274.541 |
-0,61%
|
12,99
|
12,5145
|
13,49
|
13,10
|
| 09-04-2024 |
3.765.366 |
5,28%
|
12,34
|
12,16
|
13,38
|
13,16
|
| 08-04-2024 |
8.896.378 |
-40,60%
|
13,09
|
12,10
|
13,98
|
12,5398
|
| 05-04-2024 |
171.594 |
-1,22%
|
21,60
|
21,02
|
21,44
|
21,11
|
| 04-04-2024 |
281.024 |
-0,70%
|
21,60
|
21,35
|
22,025
|
21,37
|
| 03-04-2024 |
210.346 |
-0,14%
|
21,40
|
21,30
|
21,63
|
21,52
|
| 02-04-2024 |
166.502 |
-1,51%
|
22,61
|
21,44
|
21,82
|
21,55
|
| 01-04-2024 |
295.803 |
-2,67%
|
22,61
|
21,81
|
22,65
|
21,88
|
| 28-03-2024 |
190.645 |
0,54%
|
22,44
|
22,36
|
22,69
|
22,48
|
| 27-03-2024 |
172.296 |
-0,40%
|
22,60
|
22,06
|
22,6089
|
22,36
|
| 26-03-2024 |
203.055 |
0,90%
|
22,33
|
22,33
|
22,76
|
22,45
|
| 25-03-2024 |
281.971 |
-1,90%
|
22,71
|
22,18
|
23,0298
|
22,25
|
| 22-03-2024 |
317.062 |
0,80%
|
22,52
|
22,25
|
22,755
|
22,68
|
| 21-03-2024 |
282.290 |
0,67%
|
22,42
|
22,2021
|
22,5316
|
22,50
|
| 20-03-2024 |
255.525 |
2,43%
|
21,88
|
21,7119
|
22,45
|
22,35
|
| 19-03-2024 |
210.367 |
1,11%
|
21,55
|
21,3601
|
21,8899
|
21,82
|
| 18-03-2024 |
536.933 |
-3,14%
|
22,40
|
21,46
|
22,40
|
21,58
|
| 15-03-2024 |
189.935 |
0,27%
|
22,22
|
22,085
|
22,48
|
22,28
|
| 14-03-2024 |
233.437 |
-3,18%
|
22,64
|
22,02
|
23,03
|
22,22
|
| 13-03-2024 |
392.064 |
-2,46%
|
22,64
|
22,48
|
23,0805
|
22,25
|
| 12-03-2024 |
215.403 |
1,06%
|
22,61
|
22,3308
|
22,865
|
22,81
|
| 11-03-2024 |
442.492 |
3,11%
|
21,89
|
21,821
|
22,77
|
22,57
|
| 08-03-2024 |
428.098 |
-2,80%
|
22,53
|
21,871
|
22,61
|
21,89
|
| 07-03-2024 |
281.518 |
0,94%
|
22,79
|
22,50
|
23,00
|
22,52
|
| 06-03-2024 |
287.723 |
1,38%
|
22,79
|
22,195
|
22,92
|
22,83
|
| 05-03-2024 |
374.654 |
-0,75%
|
23,37
|
22,16
|
22,5699
|
22,52
|
| 04-03-2024 |
346.648 |
-2,87%
|
23,37
|
22,55
|
23,41
|
22,69
|
| 01-03-2024 |
369.786 |
1,79%
|
23,00
|
22,91
|
23,74
|
23,36
|
| 29-02-2024 |
222.030 |
0,61%
|
22,93
|
22,65
|
23,00
|
22,95
|
Por favor leia o