Arista NetWorks Inc (ANET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	589.917	0,46%	274,98	270,14	275,54	273,17
27-02-2024	597.872	-0,67%	274,98	271,21	276,18	271,91
26-02-2024	1.179.911	2,27%	269,53	268,75	277,215	273,74
23-02-2024	913.668	-0,41%	269,53	264,01	273,7439	267,66
22-02-2024	1.818.125	5,61%	257,47	261,36	270,18	268,76
21-02-2024	1.243.257	-1,97%	257,47	253,0801	258,755	254,49
20-02-2024	1.243.433	-0,82%	258,49	254,52	260,3999	259,61
19-02-2024	450.289	0,00%	265,78	261,69	268,00	261,75
16-02-2024	450.289	-1,48%	265,78	261,69	268,00	261,75
15-02-2024	1.246.109	0,50%	269,99	260,33	267,7299	267,00
14-02-2024	1.789.075	0,06%	269,99	264,00	271,35	265,67
13-02-2024	3.860.102	-5,47%	292,11	255,97	270,7399	265,51
12-02-2024	4.667.774	0,20%	292,11	280,18	292,11	283,00
09-02-2024	1.765.977	2,49%	266,07	278,63	284,82	282,75
08-02-2024	1.388.541	3,31%	266,07	269,14	278,88	275,89
07-02-2024	1.217.447	0,82%	273,45	264,7579	270,155	267,05
06-02-2024	1.302.289	-2,96%	273,45	262,13	273,44	264,89
05-02-2024	1.047.846	-0,05%	275,67	269,03	276,40	272,97
02-02-2024	1.812.642	3,85%	262,305	269,1201	276,9899	273,10
01-02-2024	1.170.932	1,66%	262,305	260,76	263,71	262,98
31-01-2024	1.663.015	-4,88%	265,79	257,335	267,49	258,68
30-01-2024	871.986	0,88%	270,30	268,21	272,833	271,96
29-01-2024	913.133	1,96%	266,00	265,11	269,76	269,58
26-01-2024	650.130	-0,01%	263,41	261,795	266,61	264,40
25-01-2024	877.472	0,74%	263,41	263,00	270,00	264,42
24-01-2024	1.284.608	0,16%	267,59	261,57	266,13	262,47
23-01-2024	990.304	-1,71%	267,59	260,68	265,9999	262,04
22-01-2024	762.709	1,17%	267,59	265,0001	270,63	266,60
19-01-2024	935.533	2,31%	254,89	259,995	265,00	263,51
18-01-2024	1.000.151	3,22%	254,89	252,176	258,62	257,00
17-01-2024	765.781	-1,69%	252,99	245,22	250,52	248,99
16-01-2024	1.051.229	0,49%	252,99	251,35	257,18	253,26
15-01-2024	588.229	0,12%	247,86	251,30	254,73	252,03
12-01-2024	588.229	0,12%	247,86	251,30	254,73	252,03
11-01-2024	670.339	1,01%	247,86	247,677	252,15	251,74
10-01-2024	826.859	1,64%	247,86	246,0785	251,25	249,23
09-01-2024	687.410	-0,26%	245,17	241,66	247,54	245,20
08-01-2024	1.122.328	6,53%	231,00	235,00	245,86	246,00
05-01-2024	503.245	0,16%	231,00	229,765	232,005	230,92
04-01-2024	586.838	0,51%	229,10	226,60	232,29	230,56
03-01-2024	578.595	-0,93%	237,73	228,22	232,902	229,40
02-01-2024	700.359	-1,68%	237,73	228,29	234,14	231,56
29-12-2023	367.108	-0,62%	237,73	234,96	237,73	235,51
28-12-2023	352.356	-0,32%	237,73	236,35	237,85	236,97
27-12-2023	291.728	0,08%	238,00	236,65	239,00	237,73
26-12-2023	665.631	-0,31%	238,00	235,01	240,675	237,53
22-12-2023	511.040	1,24%	238,00	236,18	239,96	238,26
21-12-2023	768.921	0,94%	235,82	234,17	236,625	235,34
20-12-2023	679.739	-1,50%	235,82	232,05	237,71	233,16
19-12-2023	923.692	-0,88%	230,53	236,0014	239,095	236,70
18-12-2023	728.448	1,36%	230,53	234,98	240,01	238,81
15-12-2023	998.613	1,98%	230,53	231,79	237,21	235,60
14-12-2023	1.039.310	0,65%	230,53	227,23	234,32	231,03
13-12-2023	636.666	-0,14%	226,16	228,42	231,87	229,55
12-12-2023	882.138	1,45%	226,16	225,4835	231,0384	229,86
11-12-2023	915.016	1,13%	224,30	222,6662	227,5396	226,57
08-12-2023	1.224.407	4,06%	213,50	216,98	224,23	224,03
07-12-2023	779.790	0,89%	213,50	212,47	215,74	215,29
06-12-2023	807.162	-1,07%	217,83	213,12	219,045	213,40
05-12-2023	477.860	0,28%	213,46	212,89	216,105	215,71
04-12-2023	775.032	-0,71%	218,81	210,69	216,39	215,10
01-12-2023	884.481	-1,40%	218,81	215,26	218,81	216,64
30-11-2023	732.380	0,19%	219,15	217,0925	220,75	219,71
29-11-2023	792.515	0,94%	220,10	218,665	223,52	219,30
28-11-2023	649.289	-0,65%	218,20	216,58	220,48	217,25
27-11-2023	659.077	0,13%	218,00	217,25	221,27	218,67
24-11-2023	355.895	0,32%	216,53	216,48	218,49	218,39
23-11-2023	916.079	1,01%	216,53	214,61	221,305	217,50
22-11-2023	908.243	1,10%	216,53	214,61	221,305	217,69
21-11-2023	676.391	-0,01%	212,625	212,15	216,53	215,32
20-11-2023	550.966	0,33%	215,25	213,52	216,46	215,34
17-11-2023	494.403	0,62%	213,51	212,82	216,16	214,63
16-11-2023	1.088.526	-0,21%	209,49	208,09	214,815	213,30
15-11-2023	904.721	-0,68%	217,00	213,12	218,3582	213,74
14-11-2023	814.289	2,34%	213,83	212,96	216,89	215,20
13-11-2023	1.034.234	1,66%	207,54	206,865	212,97	210,28
10-11-2023	1.780.713	-2,27%	208,99	203,19	208,99	206,84
09-11-2023	959.122	0,97%	213,87	205,57	213,28	211,64
08-11-2023	1.135.772	-1,41%	213,87	209,27	214,92	209,60
07-11-2023	909.363	-0,10%	212,02	212,175	216,15	212,60
06-11-2023	1.093.657	0,15%	214,15	210,24	216,29	212,81
03-11-2023	1.162.623	0,38%	212,07	209,5893	213,41	212,49
02-11-2023	1.777.154	0,40%	212,07	208,53	214,26	211,68
01-11-2023	3.032.015	5,23%	202,71	200,18	211,7499	210,84
31-10-2023	4.969.603	14,03%	194,60	187,68	201,45	200,37
30-10-2023	1.884.260	0,36%	176,94	174,62	178,70	176,83
27-10-2023	1.116.497	3,50%	171,47	170,87	177,00	175,765
26-10-2023	3.262.253	-8,78%	191,67	168,25	183,57	169,75
25-10-2023	1.067.713	-2,31%	191,67	185,88	192,41	186,09
24-10-2023	859.480	2,13%	189,19	187,905	191,25	190,49
23-10-2023	935.470	0,22%	184,67	180,42	188,675	186,52
20-10-2023	776.212	-2,80%	192,11	184,14	192,765	186,11
19-10-2023	776.904	-1,40%	195,84	190,67	197,31	191,48
18-10-2023	1.022.207	-0,62%	193,63	192,78	197,70	194,20
17-10-2023	1.006.925	-0,73%	193,63	191,82	198,2699	195,41
16-10-2023	1.083.342	3,68%	191,21	190,85	198,32	196,84
13-10-2023	560.358	-1,64%	193,97	189,36	194,02	189,85
12-10-2023	1.004.197	0,60%	192,99	191,5635	197,475	193,01
11-10-2023	1.754.212	-1,47%	192,99	186,0901	194,4399	191,86
10-10-2023	869.749	-0,85%	192,98	194,42	198,46	194,73