Arista NetWorks Inc (ANET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	364.964	-0,62%	120,61	119,6152	121,42	121,12
29/12/2022	676.829	2,27%	121,08	120,87	122,35	121,88
28/12/2022	502.277	0,26%	118,32	117,87	119,89	119,17
27/12/2022	293.295	-0,76%	119,68	118,02	119,9167	118,86
23/12/2022	159.727	-0,60%	119,92	118,3066	120,09	119,65
22/12/2022	786.421	-2,40%	121,95	118,62	122,22	120,37
21/12/2022	541.952	1,28%	122,735	122,21	124,575	123,33
20/12/2022	869.084	-0,64%	121,42	120,55	122,92	121,77
19/12/2022	677.278	-0,90%	123,89	121,45	123,61	122,55
16/12/2022	871.400	-1,53%	123,65	122,16	124,50	123,66
15/12/2022	1.337.839	-4,13%	129,01	124,75	129,405	125,58
14/12/2022	990.308	-1,53%	133,495	129,79	135,28	130,99
13/12/2022	1.244.672	1,57%	136,06	132,08	137,85	133,02
12/12/2022	933.324	2,39%	127,705	126,40	130,98	130,96
09/12/2022	961.086	-0,18%	128,61	127,84	131,73	127,90
08/12/2022	1.250.770	1,08%	127,95	126,16	128,68	128,13
07/12/2022	1.275.236	-1,77%	128,09	125,11	128,71	126,76
06/12/2022	3.647.887	-2,85%	133,92	127,80	133,76	129,04
05/12/2022	2.458.975	-1,64%	133,19	132,07	134,29	132,83
02/12/2022	3.853.822	-3,39%	136,97	133,22	137,30	135,04
01/12/2022	2.662.346	0,35%	133,71	137,695	140,81	139,78
30/11/2022	2.966.385	4,18%	133,71	132,88	139,215	139,30
29/11/2022	1.964.123	0,01%	134,05	132,4313	134,47	133,71
28/11/2022	2.454.475	-1,55%	137,05	132,78	135,93	133,65
25/11/2022	1.095.910	-1,04%	137,05	135,63	137,23	135,76
24/11/2022	3.217.617	0,85%	133,27	134,925	137,28	137,19
23/11/2022	3.217.617	0,85%	133,27	134,925	137,28	137,19
22/11/2022	2.971.140	1,06%	133,27	132,05	136,245	136,04
21/11/2022	2.321.936	-0,64%	129,61	134,00	136,89	134,61
18/11/2022	3.115.995	2,59%	129,61	133,0915	135,695	135,48
17/11/2022	3.482.300	1,05%	129,61	129,2277	133,58	132,06
16/11/2022	2.346.595	-1,48%	131,405	128,56	131,72	130,69
15/11/2022	5.051.927	1,06%	127,08	130,56	134,205	132,595
14/11/2022	1.676.061	2,06%	127,08	128,35	134,6099	131,20
11/11/2022	1.593.627	1,24%	127,08	125,67	129,77	128,55
10/11/2022	1.813.349	3,30%	130,795	125,67	130,29	126,98
09/11/2022	1.483.512	-4,84%	130,795	122,43	125,35	122,86
08/11/2022	1.881.731	-1,13%	130,795	128,215	130,8958	129,11
07/11/2022	831.002	-0,37%	127,71	129,58	131,99	130,59
04/11/2022	1.921.838	7,17%	127,71	128,89	133,70	131,01
03/11/2022	1.010.328	-2,23%	127,71	121,965	125,9683	122,25
02/11/2022	1.662.656	-2,09%	127,71	124,76	130,1255	125,04
01/11/2022	2.564.009	5,67%	120,25	118,20	128,06	127,71
31/10/2022	1.677.285	-0,50%	120,25	120,02	123,37	120,86
28/10/2022	1.716.772	1,94%	119,50	117,115	121,75	121,435
27/10/2022	2.718.204	9,32%	121,21	118,21	126,53	119,13
26/10/2022	2.101.460	-3,25%	107,90	108,03	111,88	108,97
25/10/2022	1.636.019	1,71%	107,90	106,50	113,10	112,63
24/10/2022	525.786	0,20%	105,40	109,045	112,09	110,74
21/10/2022	847.097	4,65%	105,40	105,51	111,00	110,55
20/10/2022	821.356	0,55%	104,98	105,04	108,94	105,685
19/10/2022	1.189.408	-1,10%	107,60	104,06	107,49	105,11
18/10/2022	1.102.732	1,61%	107,60	104,62	108,82	106,24
17/10/2022	936.700	4,18%	102,72	102,72	105,97	104,56
14/10/2022	989.287	-3,41%	107,59	100,35	105,225	100,37
13/10/2022	1.908.885	0,25%	107,59	98,2045	105,20	103,91
12/10/2022	1.455.177	-3,18%	107,59	103,25	108,03	103,65
11/10/2022	765.859	-2,22%	109,38	106,17	109,38	107,05
10/10/2022	1.703.141	-5,95%	115,64	106,28	116,635	109,48
07/10/2022	751.080	-4,50%	122,00	115,70	119,85	116,41
06/10/2022	769.806	0,47%	121,75	120,775	123,305	121,92
05/10/2022	520.250	0,45%	118,70	118,00	122,12	121,35
04/10/2022	605.983	4,30%	124,50	118,10	124,50	120,81
03/10/2022	566.476	2,60%	117,00	113,53	117,085	115,83
30/09/2022	588.851	-1,62%	114,035	112,79	116,30	112,8968
29/09/2022	954.713	-1,65%	115,91	112,615	117,025	114,76
28/09/2022	1.005.281	9,21%	111,50	111,355	117,28	121,13
27/09/2022	550.263	1,67%	110,36	109,30	112,86	110,92
26/09/2022	549.761	-0,79%	110,36	108,77	111,645	109,10
23/09/2022	1.119.914	-2,29%	111,05	104,20	111,47	109,97
22/09/2022	722.080	-1,12%	112,80	111,19	113,67	112,55
21/09/2022	897.378	-0,22%	117,30	113,77	118,79	113,82
20/09/2022	558.968	-0,76%	114,43	112,48	114,51	114,07
19/09/2022	824.103	-0,68%	114,32	113,765	115,88	114,94
16/09/2022	1.618.273	-1,03%	113,52	112,88	115,95	115,731
15/09/2022	817.408	-4,35%	122,05	116,30	122,24	116,94
14/09/2022	943.404	1,95%	120,67	120,05	123,00	122,26
13/09/2022	756.657	-3,87%	121,95	119,4624	122,275	119,92
12/09/2022	572.232	0,27%	125,60	123,96	126,655	124,75
09/09/2022	797.905	1,33%	119,37	123,45	125,29	124,41
08/09/2022	778.270	2,06%	119,37	118,89	122,88	122,75
07/09/2022	661.218	1,81%	118,45	117,14	120,33	119,68
06/09/2022	593.307	0,21%	118,45	115,824	118,785	117,55
05/09/2022	504.983	0,02%	118,45	116,8849	120,50	117,30
02/09/2022	504.983	0,02%	118,45	116,8849	120,50	117,30
01/09/2022	994.893	-2,17%	118,45	114,235	118,725	117,28
31/08/2022	637.243	-1,01%	120,83	119,31	122,85	119,88
30/08/2022	490.127	-0,40%	123,28	119,7204	123,40	121,10
29/08/2022	495.769	-1,18%	121,06	121,20	123,02	121,58
26/08/2022	560.611	-2,74%	126,61	122,99	126,82	123,03
25/08/2022	745.331	0,69%	126,20	125,65	127,10	126,49
24/08/2022	608.470	-1,10%	126,82	125,22	127,13	125,57
23/08/2022	613.993	-0,14%	125,47	125,17	129,22	126,96
22/08/2022	604.173	-2,20%	131,02	125,53	127,52	127,14
19/08/2022	759.892	-2,06%	131,02	129,035	131,27	130,00
18/08/2022	796.741	2,53%	128,855	130,205	132,87	132,74
17/08/2022	486.661	-0,35%	128,855	128,07	130,7099	129,46
16/08/2022	517.388	0,91%	128,09	127,76	130,25	129,91
15/08/2022	448.943	1,48%	126,61	126,37	128,945	128,74
12/08/2022	399.029	0,66%	127,00	126,40	128,06	126,86