Arista NetWorks Inc (ANET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-6,02%	362,065	335,95	352,50	336,68
17/07/2024	1.618.876	-6,02%	362,065	335,95	352,50	336,68
16/07/2024	383.998	-0,61%	361,81	356,42	363,50	358,23
15/07/2024	343.577	-0,41%	365,07	358,89	366,89	360,42
12/07/2024	360.589	0,64%	358,13	357,69	366,38	361,90
11/07/2024	407.810	-1,14%	364,09	355,48	364,91	359,59
10/07/2024	465.408	-0,55%	366,96	356,40	367,58	363,75
09/07/2024	532.603	-1,43%	371,93	365,64	376,21	365,75
08/07/2024	380.710	1,35%	366,15	366,14	373,89	371,07
05/07/2024	426.880	0,20%	366,48	361,28	367,00	366,14
04/07/2024	315.175	0,00%	358,00	356,49	365,42	365,42
03/07/2024	315.175	2,36%	358,00	356,49	365,42	365,42
02/07/2024	381.731	0,09%	357,35	355,00	362,71	357,01
01/07/2024	395.414	1,78%	354,71	344,94	357,51	356,70
28/06/2024	870.141	0,73%	348,00	348,00	355,00	350,48
27/06/2024	631.951	3,95%	338,00	338,00	350,78	347,93
26/06/2024	594.863	0,05%	334,53	332,30	337,29	334,70
25/06/2024	1.012.987	1,62%	331,34	329,17	335,58	334,53
24/06/2024	1.063.915	-2,42%	334,65	327,16	335,00	329,21
21/06/2024	2.166.626	-0,83%	338,48	327,21	338,52	337,36
20/06/2024	1.286.838	-0,04%	344,87	336,84	345,82	340,19
19/06/2024	1.322.665	0,00%	340,00	337,77	344,06	340,34
18/06/2024	1.322.665	3,60%	340,00	337,77	344,06	340,34
17/06/2024	1.743.197	3,53%	329,46	326,4198	341,83	340,08
14/06/2024	1.191.923	-1,38%	329,46	325,31	331,1175	327,09
13/06/2024	2.110.256	6,53%	320,06	319,18	331,71	331,67
12/06/2024	1.070.087	2,15%	297,90	302,6399	312,41	311,33
11/06/2024	1.014.926	2,42%	297,90	295,21	305,12	304,77
10/06/2024	1.042.531	0,27%	297,54	291,2196	298,679	297,58
07/06/2024	764.442	0,08%	297,54	294,61	301,3905	296,80
06/06/2024	873.149	-0,33%	298,75	293,52	298,065	296,57
05/06/2024	840.789	1,46%	298,75	295,96	301,90	297,448
04/06/2024	678.191	-1,08%	294,49	291,16	299,00	293,18
03/06/2024	1.120.231	-0,42%	302,89	290,31	300,995	296,39
31/05/2024	1.278.180	-1,84%	302,89	291,98	303,465	298,06
30/05/2024	733.355	-1,51%	312,70	300,465	308,99	303,66
29/05/2024	1.190.174	0,27%	312,70	305,325	310,165	308,31
28/05/2024	861.436	0,31%	312,70	305,61	312,8117	307,49
27/05/2024	427.328	0,00%	304,43	301,69	308,75	306,55
24/05/2024	427.328	-3,14%	304,43	301,69	308,75	306,55
23/05/2024	3.946.496	-4,77%	315,38	289,42	306,0107	301,42
22/05/2024	796.546	-0,16%	315,38	316,55	321,24	316,50
21/05/2024	785.780	-0,75%	315,38	311,67	318,53	316,99
20/05/2024	605.753	-0,16%	321,23	319,04	324,01	319,39
17/05/2024	772.685	-0,06%	323,25	317,83	326,055	319,89
16/05/2024	1.100.422	-1,82%	326,69	320,03	329,0353	320,09
15/05/2024	1.293.644	3,93%	315,35	314,69	326,21	326,00
14/05/2024	1.090.195	1,22%	309,01	307,00	313,99	313,66
13/05/2024	1.449.185	-1,33%	277,38	306,52	314,565	309,87
10/05/2024	3.187.321	6,07%	277,38	299,00	316,22	314,03
09/05/2024	1.382.243	0,11%	277,38	289,3901	296,46	292,00
08/05/2024	4.349.959	6,45%	277,38	276,6784	297,00	291,67
07/05/2024	1.969.365	-2,66%	274,42	271,935	277,8599	271,40
06/05/2024	1.154.609	1,61%	258,285	273,10	279,76	278,82
03/05/2024	1.566.770	6,16%	258,285	271,701	278,35	278,00
02/05/2024	679.470	2,61%	258,285	253,72	262,06	261,86
01/05/2024	1.151.168	-0,53%	267,86	252,31	261,37	255,21
30/04/2024	794.687	-2,70%	267,86	256,39	265,65	256,56
29/04/2024	763.554	-0,39%	267,86	261,02	271,42	263,67
26/04/2024	1.398.869	-0,02%	267,57	264,30	270,22	264,70
25/04/2024	1.925.550	3,92%	246,73	251,66	268,67	264,76
24/04/2024	1.357.105	1,43%	246,73	250,59	260,855	254,77
23/04/2024	1.112.019	2,33%	246,73	244,09	251,69	251,18
22/04/2024	1.651.244	-0,25%	246,99	240,32	248,4399	245,47
19/04/2024	1.428.176	-4,32%	256,20	245,59	256,7696	246,09
18/04/2024	1.039.819	-0,80%	280,41	252,53	260,06	257,19
17/04/2024	1.139.118	-1,33%	280,41	257,02	264,64	259,27
16/04/2024	1.051.476	-0,17%	280,41	262,17	267,20	262,76
15/04/2024	2.045.165	-2,96%	280,41	261,92	276,87	263,20
12/04/2024	3.323.948	-7,61%	280,41	268,3622	282,58	274,00
11/04/2024	737.600	2,90%	290,75	289,38	297,67	296,58
10/04/2024	968.535	-2,22%	299,19	287,41	294,58	288,22
09/04/2024	740.094	-0,88%	299,19	286,53	299,83	294,75
08/04/2024	537.795	-0,07%	297,37	293,42	299,175	297,38
05/04/2024	750.127	3,06%	291,31	290,00	298,18	297,60
04/04/2024	1.056.775	-3,35%	300,95	288,60	303,50	288,77
03/04/2024	915.416	3,32%	291,00	290,07	301,465	300,5117
02/04/2024	1.105.251	-2,97%	301,84	284,49	293,26	290,85
01/04/2024	837.801	3,37%	301,84	291,505	299,75	299,75
28/03/2024	743.474	0,39%	301,84	286,01	292,94	289,54
27/03/2024	1.681.647	-3,16%	301,84	284,07	297,3499	288,41
26/03/2024	1.211.038	-2,54%	301,84	297,19	305,50	297,74
25/03/2024	856.879	-0,30%	301,84	300,46	307,37	305,50
22/03/2024	1.076.002	0,60%	299,20	302,00	307,74	306,42
21/03/2024	1.242.937	2,70%	299,20	295,035	305,63	304,60
20/03/2024	1.508.652	3,37%	289,12	284,10	296,70	296,58
19/03/2024	2.141.974	-0,83%	281,68	272,62	288,24	286,92
18/03/2024	1.282.433	4,17%	281,68	281,0453	289,565	289,32
15/03/2024	1.192.796	-2,22%	279,48	276,08	281,81	277,73
14/03/2024	1.217.344	1,18%	287,05	280,17	285,74	284,02
13/03/2024	910.470	-0,41%	287,05	276,83	282,16	280,71
12/03/2024	1.176.334	4,00%	287,05	270,6924	281,95	281,86
11/03/2024	1.059.476	-0,77%	287,05	263,61	271,69	271,02
08/03/2024	1.537.873	-4,67%	287,05	272,27	286,98	273,11
07/03/2024	1.054.070	0,70%	285,79	282,20	288,794	286,48
06/03/2024	814.825	1,44%	283,58	280,58	286,78	284,50
05/03/2024	943.977	-2,59%	283,58	275,30	284,00	280,47
04/03/2024	1.044.927	0,07%	274,54	287,10	291,29	287,94
01/03/2024	1.347.477	3,68%	274,54	281,00	288,3999	287,74
29/02/2024	812.219	1,60%	274,54	274,26	278,17	277,54