8x8 Inc (EGHT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
2,99%
|
2,69
|
2,64
|
2,77
|
2,76
|
| 17/05/2024 |
497.732 |
2,99%
|
2,69
|
2,64
|
2,77
|
2,76
|
| 16/05/2024 |
705.137 |
-3,25%
|
2,75
|
2,66
|
2,75
|
2,68
|
| 15/05/2024 |
431.475 |
-0,36%
|
2,64
|
2,725
|
2,8546
|
2,77
|
| 14/05/2024 |
512.702 |
3,73%
|
2,64
|
2,68
|
2,81
|
2,78
|
| 13/05/2024 |
720.511 |
3,61%
|
2,64
|
2,6206
|
2,765
|
2,6835
|
| 10/05/2024 |
1.144.196 |
-7,83%
|
2,80
|
2,58
|
2,83
|
2,59
|
| 09/05/2024 |
2.252.772 |
20,09%
|
2,42
|
2,42
|
2,88
|
2,81
|
| 08/05/2024 |
753.896 |
-0,43%
|
2,34
|
2,30
|
2,3898
|
2,34
|
| 07/05/2024 |
373.444 |
1,95%
|
2,31
|
2,30
|
2,37
|
2,355
|
| 06/05/2024 |
1.542.523 |
3,59%
|
2,26
|
2,22
|
2,32
|
2,31
|
| 03/05/2024 |
603.485 |
-1,11%
|
2,33
|
2,22
|
2,4351
|
2,225
|
| 02/05/2024 |
920.179 |
1,35%
|
2,26
|
2,175
|
2,31
|
2,25
|
| 01/05/2024 |
616.053 |
0,45%
|
2,26
|
2,21
|
2,305
|
2,22
|
| 30/04/2024 |
509.713 |
-7,14%
|
2,26
|
2,20
|
2,35
|
2,21
|
| 29/04/2024 |
1.072.919 |
4,85%
|
2,26
|
2,26
|
2,38
|
2,38
|
| 26/04/2024 |
394.661 |
-2,16%
|
2,35
|
2,22
|
2,43
|
2,27
|
| 25/04/2024 |
714.990 |
-2,11%
|
2,18
|
2,22
|
2,33
|
2,32
|
| 24/04/2024 |
416.628 |
2,16%
|
2,18
|
2,275
|
2,37
|
2,37
|
| 23/04/2024 |
604.364 |
5,00%
|
2,18
|
2,15
|
2,38
|
2,31
|
| 22/04/2024 |
599.488 |
0,92%
|
2,18
|
2,15
|
2,215
|
2,20
|
| 19/04/2024 |
718.229 |
1,40%
|
2,14
|
2,12
|
2,196
|
2,18
|
| 18/04/2024 |
681.003 |
-3,59%
|
2,25
|
2,14
|
2,26
|
2,15
|
| 17/04/2024 |
640.687 |
-2,62%
|
2,25
|
2,20
|
2,32
|
2,23
|
| 16/04/2024 |
886.111 |
1,33%
|
2,25
|
2,21
|
2,316
|
2,29
|
| 15/04/2024 |
478.448 |
-2,58%
|
2,33
|
2,25
|
2,3601
|
2,27
|
| 12/04/2024 |
491.992 |
-5,67%
|
2,40
|
2,31
|
2,465
|
2,33
|
| 11/04/2024 |
497.909 |
2,92%
|
2,40
|
2,34
|
2,47
|
2,47
|
| 10/04/2024 |
1.005.554 |
-7,34%
|
2,50
|
2,36
|
2,57
|
2,40
|
| 09/04/2024 |
428.328 |
2,37%
|
2,50
|
2,50
|
2,665
|
2,59
|
| 08/04/2024 |
1.171.810 |
2,85%
|
2,54
|
2,46
|
2,62
|
2,53
|
| 05/04/2024 |
494.531 |
-3,53%
|
2,54
|
2,44
|
2,545
|
2,46
|
| 04/04/2024 |
448.827 |
0,79%
|
2,70
|
2,54
|
2,72
|
2,55
|
| 03/04/2024 |
383.492 |
-2,32%
|
2,70
|
2,52
|
2,61
|
2,53
|
| 02/04/2024 |
1.600.784 |
-3,36%
|
2,70
|
2,50
|
2,625
|
2,59
|
| 01/04/2024 |
545.758 |
-0,74%
|
2,70
|
2,63
|
2,72
|
2,68
|
| 28/03/2024 |
405.664 |
-1,46%
|
2,65
|
2,70
|
2,89
|
2,70
|
| 27/03/2024 |
290.523 |
3,79%
|
2,65
|
2,63
|
2,725
|
2,74
|
| 26/03/2024 |
539.473 |
-2,22%
|
2,74
|
2,63
|
2,77
|
2,64
|
| 25/03/2024 |
343.920 |
1,70%
|
2,69
|
2,69
|
2,93
|
2,695
|
| 22/03/2024 |
360.445 |
-5,38%
|
2,81
|
2,63
|
2,80
|
2,64
|
| 21/03/2024 |
383.508 |
0,36%
|
2,81
|
2,765
|
2,83
|
2,79
|
| 20/03/2024 |
446.585 |
4,12%
|
2,66
|
2,625
|
2,82
|
2,78
|
| 19/03/2024 |
468.679 |
0,00%
|
2,66
|
2,62
|
2,73
|
2,67
|
| 18/03/2024 |
536.600 |
-1,84%
|
2,84
|
2,60
|
2,74
|
2,67
|
| 15/03/2024 |
3.767.681 |
-0,73%
|
2,84
|
2,60
|
2,745
|
2,72
|
| 14/03/2024 |
457.334 |
-2,66%
|
2,84
|
2,73
|
2,84
|
2,74
|
| 13/03/2024 |
1.086.955 |
-10,64%
|
3,15
|
2,80
|
3,20
|
2,815
|
| 12/03/2024 |
615.088 |
0,00%
|
3,17
|
3,115
|
3,1952
|
3,15
|
| 11/03/2024 |
1.057.239 |
6,06%
|
2,87
|
2,93
|
3,19
|
3,15
|
| 08/03/2024 |
722.252 |
4,21%
|
2,87
|
2,855
|
2,985
|
2,97
|
| 07/03/2024 |
390.717 |
3,26%
|
2,80
|
2,76
|
2,87
|
2,85
|
| 06/03/2024 |
643.512 |
3,37%
|
2,70
|
2,685
|
2,82
|
2,76
|
| 05/03/2024 |
957.275 |
-0,74%
|
2,84
|
2,66
|
2,77
|
2,67
|
| 04/03/2024 |
890.895 |
-4,61%
|
2,86
|
2,62
|
2,87
|
2,69
|
| 01/03/2024 |
624.992 |
-0,35%
|
2,86
|
2,7988
|
2,87
|
2,82
|
| 29/02/2024 |
1.396.764 |
4,82%
|
2,78
|
2,77
|
2,88
|
2,83
|
| 28/02/2024 |
613.777 |
-0,74%
|
2,76
|
2,67
|
2,745
|
2,70
|
| 27/02/2024 |
954.960 |
-1,45%
|
2,76
|
2,695
|
2,80
|
2,72
|
| 26/02/2024 |
1.292.633 |
13,12%
|
2,46
|
2,45
|
2,81
|
2,76
|
| 23/02/2024 |
882.414 |
-0,41%
|
2,46
|
2,3801
|
2,479
|
2,44
|
| 22/02/2024 |
907.959 |
-3,54%
|
2,55
|
2,44
|
2,60
|
2,45
|
| 21/02/2024 |
994.485 |
-1,55%
|
2,55
|
2,49
|
2,58
|
2,54
|
| 20/02/2024 |
807.862 |
-1,15%
|
2,81
|
2,535
|
2,67
|
2,58
|
| 19/02/2024 |
2.965.918 |
0,00%
|
2,81
|
2,60
|
2,81
|
2,61
|
| 16/02/2024 |
2.965.918 |
-4,40%
|
2,81
|
2,60
|
2,81
|
2,61
|
| 15/02/2024 |
1.308.245 |
4,76%
|
2,75
|
2,75
|
2,89
|
2,86
|
| 14/02/2024 |
1.051.596 |
4,60%
|
2,64
|
2,60
|
2,74
|
2,73
|
| 13/02/2024 |
1.967.639 |
-6,12%
|
2,78
|
2,595
|
2,76
|
2,61
|
| 12/02/2024 |
1.311.420 |
-2,46%
|
2,78
|
2,725
|
2,8299
|
2,78
|
| 09/02/2024 |
751.540 |
2,15%
|
2,80
|
2,805
|
2,905
|
2,85
|
| 08/02/2024 |
779.286 |
0,72%
|
2,74
|
2,745
|
2,88
|
2,79
|
| 07/02/2024 |
1.018.947 |
-2,47%
|
2,83
|
2,725
|
2,86
|
2,77
|
| 06/02/2024 |
994.166 |
4,80%
|
2,92
|
2,69
|
2,875
|
2,84
|
| 05/02/2024 |
1.231.353 |
-9,52%
|
2,92
|
2,69
|
2,92
|
2,71
|
| 02/02/2024 |
748.871 |
0,84%
|
2,89
|
2,84
|
3,06
|
2,995
|
| 01/02/2024 |
2.585.340 |
-17,56%
|
3,30
|
2,825
|
3,36
|
2,77
|
| 31/01/2024 |
964.027 |
-5,62%
|
3,68
|
3,33
|
3,69
|
3,36
|
| 30/01/2024 |
576.231 |
-4,81%
|
3,68
|
3,55
|
3,68
|
3,56
|
| 29/01/2024 |
1.061.924 |
3,32%
|
3,59
|
3,615
|
3,76
|
3,74
|
| 26/01/2024 |
444.556 |
1,97%
|
3,59
|
3,555
|
3,635
|
3,62
|
| 25/01/2024 |
815.992 |
1,43%
|
3,59
|
3,50
|
3,595
|
3,55
|
| 24/01/2024 |
758.644 |
-0,85%
|
3,59
|
3,49
|
3,70
|
3,50
|
| 23/01/2024 |
770.507 |
-0,56%
|
3,61
|
3,52
|
3,6302
|
3,53
|
| 22/01/2024 |
846.984 |
2,01%
|
3,51
|
3,47
|
3,635
|
3,55
|
| 19/01/2024 |
981.237 |
3,88%
|
3,40
|
3,31
|
3,475
|
3,48
|
| 18/01/2024 |
726.472 |
-0,89%
|
3,41
|
3,28
|
3,47
|
3,35
|
| 17/01/2024 |
1.424.230 |
0,60%
|
3,28
|
3,2224
|
3,38
|
3,38
|
| 16/01/2024 |
819.971 |
-4,27%
|
3,50
|
3,25
|
3,50
|
3,36
|
| 15/01/2024 |
434.033 |
-1,13%
|
3,55
|
3,50
|
3,63
|
3,51
|
| 12/01/2024 |
434.033 |
-1,13%
|
3,55
|
3,50
|
3,63
|
3,51
|
| 11/01/2024 |
680.577 |
-0,56%
|
3,55
|
3,42
|
3,585
|
3,55
|
| 10/01/2024 |
611.134 |
0,85%
|
3,64
|
3,5106
|
3,585
|
3,57
|
| 09/01/2024 |
506.437 |
-4,84%
|
3,64
|
3,53
|
3,64
|
3,54
|
| 08/01/2024 |
624.497 |
4,49%
|
3,55
|
3,54
|
3,775
|
3,72
|
| 05/01/2024 |
731.485 |
-1,39%
|
3,55
|
3,54
|
3,67
|
3,56
|
| 04/01/2024 |
520.787 |
1,69%
|
3,55
|
3,535
|
3,645
|
3,61
|
| 03/01/2024 |
1.276.787 |
-3,27%
|
3,75
|
3,5101
|
3,665
|
3,55
|
| 02/01/2024 |
801.205 |
-2,91%
|
3,75
|
3,6201
|
3,80
|
3,67
|
| 29/12/2023 |
577.353 |
-3,08%
|
3,75
|
3,77
|
3,905
|
3,78
|
Por favor leia o