Arista NetWorks Inc (ANET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	717.185	1,23%	192,98	191,061	196,87	196,40
06-10-2023	1.099.844	3,19%	186,05	185,665	195,464	194,02
05-10-2023	807.157	1,08%	185,70	183,26	188,94	188,03
04-10-2023	922.880	0,62%	184,725	183,6539	187,56	186,03
03-10-2023	652.967	-1,56%	187,69	183,16	188,20	184,89
02-10-2023	858.366	2,11%	186,10	184,375	189,90	187,81
29-09-2023	858.412	-0,27%	186,10	182,96	188,55	183,93
28-09-2023	957.935	1,56%	179,32	180,46	184,915	184,43
27-09-2023	1.145.013	2,07%	179,20	179,71	182,98	181,60
26-09-2023	598.540	-1,80%	179,375	177,11	179,735	177,92
25-09-2023	701.415	0,47%	178,63	178,2982	183,79	181,18
22-09-2023	596.748	1,39%	178,63	178,58	181,4409	180,34
21-09-2023	901.148	-2,68%	185,14	177,02	180,65	177,86
20-09-2023	731.732	-1,13%	185,14	182,685	186,76	182,75
19-09-2023	537.946	-0,64%	182,91	182,22	185,55	184,83
18-09-2023	628.905	0,70%	182,91	182,56	187,90	186,02
15-09-2023	642.681	-1,51%	186,41	183,55	186,41	184,72
14-09-2023	604.477	-0,28%	190,62	187,11	190,99	187,56
13-09-2023	690.617	-0,50%	187,42	187,03	192,36	188,09
12-09-2023	669.384	-2,15%	195,19	188,96	192,735	189,03
11-09-2023	1.041.834	-1,67%	195,19	190,19	198,61	193,19
08-09-2023	712.388	0,48%	195,19	193,48	197,41	196,47
07-09-2023	803.751	-0,47%	196,91	191,45	196,8675	196,62
06-09-2023	606.411	0,04%	196,91	195,20	198,2799	197,54
05-09-2023	880.598	0,05%	197,79	195,5587	198,20	197,46
04-09-2023	1.001.051	1,09%	197,79	194,96	198,70	197,36
01-09-2023	1.001.051	1,09%	197,79	194,96	198,70	197,36
31-08-2023	2.314.818	4,35%	185,66	190,51	196,75	195,23
30-08-2023	607.277	0,89%	185,66	184,75	188,30	187,10
29-08-2023	647.692	1,92%	181,47	181,44	187,015	185,45
28-08-2023	689.117	0,59%	181,31	177,31	182,68	181,96
25-08-2023	814.392	0,95%	187,47	178,22	183,255	180,90
24-08-2023	1.868.119	-5,61%	187,47	179,16	193,91	179,19
23-08-2023	1.359.035	1,23%	187,47	186,0532	190,9499	189,83
22-08-2023	1.851.923	1,54%	184,625	183,3801	189,18	187,52
21-08-2023	1.035.773	2,29%	182,43	181,33	186,64	184,67
18-08-2023	1.244.245	-1,22%	182,43	177,23	182,10	180,54
17-08-2023	1.499.730	0,77%	182,43	181,07	184,82	182,76
16-08-2023	2.422.242	0,96%	180,27	180,16	182,81	181,37
15-08-2023	810.497	0,86%	174,07	177,64	181,80	179,65
14-08-2023	958.076	1,82%	174,07	174,07	178,66	178,12
11-08-2023	578.722	-0,77%	180,52	174,45	177,35	174,94
10-08-2023	685.093	-0,65%	180,52	175,42	180,6299	176,30
09-08-2023	876.529	-1,66%	180,52	176,55	182,34	177,46
08-08-2023	1.164.876	0,66%	179,32	177,38	181,42	180,45
07-08-2023	1.337.092	-0,18%	180,50	174,39	181,10	179,27
04-08-2023	1.358.852	1,04%	177,50	177,00	182,51	179,60
03-08-2023	1.252.479	0,27%	177,50	174,00	180,92	177,76
02-08-2023	2.125.542	-4,49%	177,50	176,96	183,765	177,28
01-08-2023	8.765.733	19,68%	177,50	170,66	190,65	185,61
31-07-2023	2.863.878	2,65%	152,96	150,72	155,4196	155,10
28-07-2023	4.067.949	-6,15%	164,80	149,10	157,18	151,09
27-07-2023	1.847.518	-2,10%	164,80	159,56	164,81	160,99
26-07-2023	2.000.568	-5,54%	173,12	162,315	173,139	164,45
25-07-2023	1.179.686	1,38%	171,82	172,5507	175,56	174,09
24-07-2023	1.072.741	0,05%	171,82	168,75	172,31	171,72
21-07-2023	683.259	0,13%	173,03	171,4075	173,78	171,64
20-07-2023	1.233.724	-2,75%	175,00	169,89	176,845	171,41
19-07-2023	1.131.188	1,59%	174,37	173,68	176,66	176,26
18-07-2023	1.392.468	1,81%	170,245	168,825	174,84	173,51
17-07-2023	918.394	2,92%	162,00	165,63	170,45	170,42
14-07-2023	1.108.956	-1,80%	162,00	162,92	169,50	165,58
13-07-2023	1.415.664	2,79%	162,00	164,885	168,78	168,61
12-07-2023	1.367.824	2,42%	162,00	161,60	164,615	164,04
11-07-2023	802.322	0,39%	157,35	158,45	161,72	160,17
10-07-2023	692.318	0,98%	157,35	155,80	159,63	159,55
07-07-2023	842.316	-0,57%	158,48	157,42	160,69	158,00
06-07-2023	645.544	-0,49%	158,02	156,7249	159,65	158,90
05-07-2023	726.949	-0,14%	158,53	157,95	160,24	159,68
04-07-2023	451.852	-1,36%	161,22	157,94	161,415	159,85
03-07-2023	451.808	-1,31%	161,22	157,94	161,415	159,94
30-06-2023	1.515.339	1,74%	154,91	159,825	164,19	162,06
29-06-2023	1.219.622	2,20%	154,91	155,24	159,96	159,29
28-06-2023	1.190.554	-0,17%	154,91	153,995	158,05	155,86
27-06-2023	1.612.906	3,52%	152,46	152,69	157,29	156,13
26-06-2023	1.400.179	1,34%	150,00	149,1284	153,23	150,82
23-06-2023	2.384.266	-2,88%	150,53	148,3186	150,598	148,82
22-06-2023	1.818.259	1,14%	150,75	149,72	153,39	153,24
21-06-2023	1.480.774	-1,94%	153,95	149,87	154,2699	151,51
20-06-2023	2.174.541	0,77%	161,00	153,72	159,31	159,00
19-06-2023	1.600.557	-3,48%	161,00	157,37	166,22	157,79
16-06-2023	1.600.557	-3,48%	161,00	157,37	166,22	157,79
15-06-2023	3.874.467	-3,32%	161,00	158,39	164,32	163,47
14-06-2023	1.389.712	0,29%	166,23	164,41	169,16	169,08
13-06-2023	1.755.750	-0,82%	171,25	165,61	172,635	168,60
12-06-2023	1.821.601	4,60%	163,20	162,945	169,93	170,00
09-06-2023	1.289.444	0,12%	164,38	161,33	167,15	162,52
08-06-2023	1.656.392	4,33%	156,01	155,98	163,11	162,32
07-06-2023	1.542.769	-2,56%	161,01	155,46	162,4599	155,59
06-06-2023	1.561.158	-1,81%	161,01	157,83	161,405	159,68
05-06-2023	1.029.567	0,08%	162,75	160,01	164,03	162,63
02-06-2023	1.666.629	-2,59%	166,00	162,45	169,9799	162,36
01-06-2023	1.751.204	0,20%	166,00	164,76	167,76	166,68
31-05-2023	3.211.694	2,39%	157,20	170,245	178,36	166,34
30-05-2023	3.211.694	2,39%	157,20	170,245	178,36	174,42
29-05-2023	4.724.378	9,06%	157,20	157,21	170,6899	170,35
26-05-2023	4.724.378	9,06%	157,20	157,21	170,6899	170,35
25-05-2023	4.507.354	10,61%	143,93	150,6325	156,76	156,20
24-05-2023	1.637.722	0,53%	143,93	139,18	142,88	141,22
23-05-2023	1.158.307	-3,37%	143,93	140,41	144,89	140,47