Arista NetWorks Inc (ANET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.313.365	1,02%	145,63	144,77	147,66	145,37
19-05-2023	1.670.045	1,73%	134,90	142,30	145,77	143,91
18-05-2023	1.516.551	4,15%	134,90	133,48	141,80	141,46
17-05-2023	1.074.095	-0,23%	139,295	134,63	137,13	135,83
16-05-2023	901.377	-1,33%	139,295	135,89	138,39	136,14
15-05-2023	660.277	-0,47%	139,295	137,87	139,66	137,98
12-05-2023	843.306	-0,27%	139,295	136,93	140,44	138,63
11-05-2023	820.469	-1,58%	140,35	138,43	141,94	139,01
10-05-2023	1.056.129	1,96%	140,35	138,68	141,899	141,24
09-05-2023	960.509	0,33%	136,96	136,755	139,36	138,52
08-05-2023	973.674	0,07%	138,285	137,8701	139,9792	138,07
05-05-2023	1.534.864	1,95%	135,62	134,62	139,38	137,98
04-05-2023	2.140.052	1,97%	132,55	131,68	136,81	135,34
03-05-2023	2.482.174	-1,48%	135,15	132,25	136,11	132,98
02-05-2023	7.832.770	-15,49%	145,65	134,73	146,00	135,36
01-05-2023	1.842.448	0,00%	160,595	159,495	162,09	160,16
28-04-2023	1.152.176	2,17%	156,32	155,33	160,28	160,16
27-04-2023	1.198.421	0,51%	157,07	152,35	157,455	156,76
26-04-2023	1.587.608	1,55%	157,32	155,18	159,5799	155,96
25-04-2023	1.324.166	-1,90%	156,46	153,0211	157,62	153,58
24-04-2023	1.196.321	0,44%	155,765	154,63	156,85	156,56
21-04-2023	746.459	0,31%	155,78	153,75	156,41	155,87
20-04-2023	1.111.800	-1,71%	155,02	154,51	157,38	155,39
19-04-2023	1.442.075	-2,83%	161,245	156,26	161,245	158,09
18-04-2023	826.973	-0,45%	165,54	161,76	165,75	162,69
17-04-2023	445.184	-0,11%	164,36	162,26	164,62	163,42
14-04-2023	630.908	-0,72%	164,21	162,65	166,84	163,60
13-04-2023	759.767	2,09%	162,80	161,775	165,22	164,79
12-04-2023	906.704	1,13%	161,89	160,03	162,985	161,41
11-04-2023	867.131	-2,16%	162,215	159,16	162,50	159,61
10-04-2023	651.058	2,05%	158,46	158,30	163,43	163,13
06-04-2023	1.264.661	-1,85%	158,50	157,19	161,045	159,85
05-04-2023	968.413	-2,33%	165,48	162,24	165,74	162,86
04-04-2023	694.004	-1,62%	167,99	165,595	168,66	165,03
03-04-2023	1.765.091	-0,07%	166,16	165,0302	168,32	167,74
31-03-2023	1.281.022	3,31%	162,25	160,79	168,05	167,86
30-03-2023	1.549.074	-0,01%	163,51	161,81	163,90	162,49
29-03-2023	1.765.059	-0,31%	164,13	161,34	164,99	162,50
28-03-2023	1.914.752	-2,95%	165,62	161,04	166,00	163,00
27-03-2023	864.814	-0,58%	169,30	167,665	171,13	167,96
24-03-2023	1.279.185	-0,27%	169,35	167,05	169,94	168,94
23-03-2023	1.593.907	2,01%	168,425	167,31	171,44	169,39
22-03-2023	1.720.590	-1,20%	167,99	166,00	170,135	166,06
21-03-2023	1.829.117	2,36%	166,01	164,52	169,155	168,08
20-03-2023	1.356.144	0,58%	162,00	161,05	165,25	164,20
17-03-2023	1.781.088	0,36%	162,20	160,08	164,24	163,26
16-03-2023	2.673.475	5,77%	153,57	153,15	164,26	162,68
15-03-2023	1.368.034	0,42%	150,935	150,68	154,02	153,80
14-03-2023	1.489.020	4,28%	149,20	148,26	153,25	153,15
13-03-2023	1.087.145	0,28%	144,89	142,45	148,59	146,87
10-03-2023	1.399.715	-1,47%	148,00	145,22	150,73	146,46
09-03-2023	2.165.263	0,17%	148,95	147,78	152,0699	148,65
08-03-2023	1.830.804	3,87%	143,00	143,00	148,90	148,40
07-03-2023	665.757	0,20%	144,31	141,54	144,46	142,87
06-03-2023	999.209	1,35%	141,84	141,36	144,73	142,58
03-03-2023	852.362	3,00%	137,28	137,71	140,82	140,68
02-03-2023	911.403	-1,43%	137,92	134,475	137,72	136,58
01-03-2023	849.104	-0,10%	137,78	137,32	139,15	138,56
28-02-2023	719.530	0,51%	137,42	137,98	140,06	138,70
27-02-2023	825.852	1,82%	137,98	137,1002	139,24	138,00
24-02-2023	592.723	-0,96%	135,41	133,215	136,03	135,53
23-02-2023	693.441	1,21%	137,64	134,195	140,35	136,84
22-02-2023	946.928	0,51%	133,20	132,52	136,00	135,21
21-02-2023	586.295	-2,68%	140,20	134,45	137,98	134,53
20-02-2023	883.702	-2,44%	140,20	136,70	140,97	138,23
17-02-2023	883.702	-2,44%	140,20	136,70	140,97	138,23
16-02-2023	1.155.364	0,11%	140,105	139,30	143,86	141,68
15-02-2023	1.583.059	0,05%	142,67	140,75	145,17	141,53
14-02-2023	3.661.876	4,02%	134,68	130,08	144,37	141,46
13-02-2023	1.402.065	1,67%	134,00	134,00	136,885	135,50
10-02-2023	978.820	-2,38%	136,25	132,29	135,91	133,27
09-02-2023	1.015.151	0,04%	137,98	135,74	138,815	136,52
08-02-2023	1.474.421	1,15%	135,24	134,86	138,10	136,46
07-02-2023	1.057.830	4,03%	129,45	129,01	135,74	134,91
06-02-2023	1.158.336	-1,72%	131,045	129,09	132,71	129,69
03-02-2023	1.052.218	-1,03%	130,63	130,295	133,78	132,06
02-02-2023	2.923.400	2,24%	131,00	130,98	134,45	133,44
01-02-2023	2.016.375	3,57%	125,49	123,75	131,00	130,52
31-01-2023	741.946	1,76%	123,56	123,425	126,375	126,02
30-01-2023	841.823	-1,76%	125,42	123,32	125,62	123,84
27-01-2023	1.050.538	1,67%	123,745	123,5446	127,065	126,06
26-01-2023	757.306	2,02%	123,12	122,925	125,03	123,99
25-01-2023	894.020	-0,19%	119,51	117,65	121,90	121,54
24-01-2023	904.443	2,19%	112,95	107,57	121,95	121,77
23-01-2023	998.818	3,50%	115,55	115,49	120,055	119,16
20-01-2023	1.104.056	3,08%	112,15	111,68	115,32	114,94
19-01-2023	737.649	-3,04%	114,59	111,00	115,045	111,51
18-01-2023	1.100.794	-1,12%	116,85	114,80	118,33	115,00
17-01-2023	1.503.092	1,13%	114,65	114,51	116,94	116,30
16-01-2023	1.023.494	-1,86%	116,05	114,98	116,89	115,00
13-01-2023	1.023.494	-1,86%	116,05	114,98	116,89	115,00
12-01-2023	689.932	0,73%	116,92	114,70	117,665	117,18
11-01-2023	828.438	0,96%	115,07	114,03	116,37	116,33
10-01-2023	629.712	0,31%	114,67	113,95	116,21	115,23
09-01-2023	805.895	2,15%	114,27	113,77	117,33	114,87
06-01-2023	1.031.564	2,23%	110,225	108,91	113,00	111,93
05-01-2023	1.726.755	-3,82%	112,18	109,17	112,30	109,49
04-01-2023	2.396.544	-5,85%	120,29	113,1504	121,10	113,84
03-01-2023	773.110	-0,36%	122,78	118,91	123,78	120,91
02-01-2023	364.964	-0,62%	120,61	119,6152	121,42	121,12