8x8 Inc (EGHT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 17/10/2025 |
369.826 |
-2,16%
|
1,88
|
1,80
|
1,88
|
1,81
|
| 16/10/2025 |
236.733 |
-1,61%
|
1,8991
|
1,84
|
1,92
|
1,85
|
| 15/10/2025 |
299.153 |
-0,79%
|
1,92
|
1,85
|
1,92
|
1,89
|
| 14/10/2025 |
363.290 |
2,99%
|
1,87
|
1,76
|
1,92
|
1,90
|
| 13/10/2025 |
450.636 |
1,66%
|
1,92
|
1,80
|
1,92
|
1,84
|
| 10/10/2025 |
264.429 |
-6,92%
|
2,014
|
1,81
|
2,014
|
1,81
|
| 09/10/2025 |
346.313 |
1,56%
|
1,80
|
1,80
|
1,965
|
1,95
|
| 08/10/2025 |
482.475 |
0,26%
|
1,98
|
1,895
|
1,98
|
1,92
|
| 07/10/2025 |
537.619 |
-6,37%
|
2,07
|
1,91
|
2,07
|
1,91
|
| 06/10/2025 |
442.273 |
-0,97%
|
2,11
|
2,02
|
2,11
|
2,04
|
| 03/10/2025 |
400.430 |
-1,91%
|
2,137
|
2,04
|
2,16
|
2,06
|
| 02/10/2025 |
296.189 |
-0,94%
|
2,16
|
2,06
|
2,16
|
2,10
|
| 01/10/2025 |
473.722 |
-0,24%
|
2,11
|
2,055
|
2,1496
|
2,12
|
| 30/09/2025 |
424.661 |
-6,18%
|
2,2423
|
2,09
|
2,27
|
2,12
|
| 29/09/2025 |
335.149 |
0,89%
|
2,27
|
2,23
|
2,30
|
2,27
|
| 26/09/2025 |
251.475 |
1,58%
|
2,21
|
2,20
|
2,28
|
2,25
|
| 25/09/2025 |
228.345 |
-0,45%
|
2,22
|
2,155
|
2,22
|
2,21
|
| 24/09/2025 |
323.146 |
-3,68%
|
2,3283
|
2,20
|
2,345
|
2,22
|
| 23/09/2025 |
972.421 |
5,96%
|
2,22
|
2,18
|
2,36
|
2,31
|
| 22/09/2025 |
253.323 |
3,07%
|
2,12
|
2,06
|
2,19
|
2,18
|
| 19/09/2025 |
418.455 |
-4,53%
|
2,2175
|
2,11
|
2,27
|
2,12
|
| 18/09/2025 |
367.004 |
8,82%
|
2,0959
|
2,0507
|
2,22
|
2,21
|
| 17/09/2025 |
265.305 |
1,49%
|
2,0009
|
1,98
|
2,135
|
2,04
|
| 16/09/2025 |
562.995 |
-5,40%
|
2,10
|
1,97
|
2,10
|
2,02
|
| 15/09/2025 |
227.668 |
1,43%
|
2,16
|
2,09
|
2,16
|
2,13
|
| 12/09/2025 |
299.850 |
-5,41%
|
2,248
|
2,10
|
2,248
|
2,10
|
| 11/09/2025 |
397.367 |
6,22%
|
2,10
|
2,09
|
2,22
|
2,22
|
| 10/09/2025 |
264.937 |
1,21%
|
2,06
|
2,02
|
2,10
|
2,09
|
| 09/09/2025 |
212.976 |
-0,96%
|
2,06
|
2,03
|
2,10
|
2,07
|
| 08/09/2025 |
309.693 |
0,97%
|
2,0309
|
2,0228
|
2,10
|
2,09
|
| 05/09/2025 |
435.085 |
5,08%
|
1,9101
|
1,9101
|
2,08
|
2,07
|
| 04/09/2025 |
146.810 |
-0,76%
|
1,99
|
1,95
|
1,99
|
1,97
|
| 03/09/2025 |
328.388 |
0,51%
|
1,99
|
1,92
|
2,01
|
1,98
|
| 02/09/2025 |
424.431 |
-0,51%
|
1,94
|
1,91
|
1,99
|
1,97
|
| 29/08/2025 |
652.941 |
-1,73%
|
2,0199
|
1,965
|
2,02
|
1,98
|
| 28/08/2025 |
548.128 |
5,81%
|
1,91
|
1,8902
|
2,03
|
2,02
|
| 27/08/2025 |
426.225 |
2,69%
|
1,86
|
1,85
|
1,91
|
1,91
|
| 26/08/2025 |
281.239 |
-2,87%
|
1,98
|
1,86
|
1,98
|
1,86
|
| 25/08/2025 |
407.474 |
-2,55%
|
1,99
|
1,8912
|
1,99
|
1,92
|
| 22/08/2025 |
618.399 |
7,42%
|
1,83
|
1,82
|
1,97
|
1,96
|
| 21/08/2025 |
308.281 |
0,00%
|
1,80
|
1,77
|
1,835
|
1,82
|
| 20/08/2025 |
255.695 |
-3,21%
|
1,87
|
1,804
|
1,89
|
1,82
|
| 19/08/2025 |
319.871 |
-1,05%
|
1,88
|
1,84
|
1,92
|
1,87
|
| 18/08/2025 |
410.372 |
3,26%
|
1,76
|
1,76
|
1,90
|
1,90
|
| 15/08/2025 |
460.630 |
-0,54%
|
1,90
|
1,84
|
1,9193
|
1,84
|
| 14/08/2025 |
431.745 |
-5,13%
|
1,92
|
1,85
|
1,94
|
1,85
|
| 13/08/2025 |
609.970 |
5,41%
|
1,8799
|
1,825
|
1,9699
|
1,95
|
| 12/08/2025 |
458.511 |
5,71%
|
1,75
|
1,745
|
1,86
|
1,85
|
| 11/08/2025 |
1.004.709 |
-9,59%
|
1,9493
|
1,7301
|
1,9493
|
1,75
|
| 08/08/2025 |
856.235 |
4,32%
|
1,83
|
1,83
|
1,985
|
1,93
|
| 07/08/2025 |
989.442 |
5,11%
|
1,76
|
1,74
|
1,85
|
1,85
|
| 06/08/2025 |
2.159.437 |
-7,85%
|
1,90
|
1,565
|
1,90
|
1,76
|
| 05/08/2025 |
502.749 |
2,14%
|
1,93
|
1,87
|
2,05
|
1,91
|
| 04/08/2025 |
217.333 |
0,54%
|
1,87
|
1,87
|
1,91
|
1,87
|
| 01/08/2025 |
514.844 |
-3,61%
|
1,91
|
1,84
|
1,9189
|
1,87
|
| 31/07/2025 |
492.620 |
-1,02%
|
1,99
|
1,925
|
1,99
|
1,94
|
| 30/07/2025 |
303.462 |
-3,22%
|
2,12
|
1,945
|
2,12
|
1,96
|
| 29/07/2025 |
308.807 |
-4,94%
|
2,03
|
2,015
|
2,145
|
2,02
|
| 28/07/2025 |
437.227 |
4,68%
|
2,03
|
2,01
|
2,13
|
2,125
|
| 25/07/2025 |
204.480 |
0,00%
|
2,07
|
2,015
|
2,08
|
2,03
|
| 24/07/2025 |
298.444 |
-2,87%
|
2,07
|
2,00
|
2,1542
|
2,03
|
| 23/07/2025 |
321.732 |
2,45%
|
1,96
|
1,955
|
2,11
|
2,09
|
| 22/07/2025 |
402.613 |
4,62%
|
1,93
|
1,925
|
2,11
|
2,04
|
| 21/07/2025 |
263.237 |
1,04%
|
1,93
|
1,925
|
1,98
|
1,95
|
| 18/07/2025 |
370.857 |
-1,53%
|
1,97
|
1,91
|
2,02
|
1,93
|
| 17/07/2025 |
448.375 |
0,51%
|
1,94
|
1,90
|
2,02
|
1,96
|
| 16/07/2025 |
461.844 |
1,04%
|
1,97
|
1,90
|
2,015
|
1,95
|
| 15/07/2025 |
600.161 |
-0,52%
|
1,91
|
1,885
|
2,015
|
1,93
|
| 14/07/2025 |
429.328 |
0,52%
|
1,96
|
1,8801
|
1,96
|
1,94
|
| 11/07/2025 |
592.190 |
-6,31%
|
2,12
|
1,92
|
2,14
|
1,93
|
| 10/07/2025 |
566.329 |
-3,74%
|
2,17
|
2,0509
|
2,205
|
2,06
|
| 09/07/2025 |
544.741 |
-0,93%
|
2,08
|
2,115
|
2,205
|
2,14
|
| 08/07/2025 |
695.242 |
4,85%
|
2,12
|
2,0505
|
2,17
|
2,16
|
| 07/07/2025 |
650.080 |
-4,63%
|
2,04
|
2,04
|
2,1699
|
2,06
|
| 04/07/2025 |
264.859 |
-2,36%
|
2,11
|
2,07
|
2,20
|
2,16
|
| 03/07/2025 |
264.858 |
-3,60%
|
2,07
|
2,04
|
2,20
|
2,16
|
| 02/07/2025 |
690.975 |
3,92%
|
1,95
|
1,9375
|
2,13
|
2,12
|
| 01/07/2025 |
808.562 |
4,08%
|
1,89
|
1,89
|
2,097
|
2,04
|
| 30/06/2025 |
820.210 |
5,38%
|
1,89
|
1,89
|
1,985
|
1,96
|
| 27/06/2025 |
406.685 |
0,54%
|
1,79
|
1,785
|
1,90
|
1,86
|
| 26/06/2025 |
526.059 |
3,33%
|
1,84
|
1,7813
|
1,86
|
1,86
|
| 25/06/2025 |
484.733 |
-2,70%
|
1,77
|
1,748
|
1,87
|
1,80
|
| 24/06/2025 |
635.365 |
6,32%
|
1,73
|
1,715
|
1,87
|
1,85
|
| 23/06/2025 |
659.201 |
-0,57%
|
1,7112
|
1,7112
|
1,77
|
1,74
|
| 20/06/2025 |
722.057 |
-4,89%
|
1,8001
|
1,7201
|
1,86
|
1,75
|
| 19/06/2025 |
737.117 |
0,54%
|
1,85
|
1,82
|
1,90
|
1,84
|
| 18/06/2025 |
734.217 |
0,00%
|
1,73
|
1,73
|
1,93
|
1,84
|
| 17/06/2025 |
1.144.215 |
5,75%
|
1,74
|
1,6946
|
1,93
|
1,84
|
| 16/06/2025 |
955.253 |
0,00%
|
1,74
|
1,6946
|
1,76
|
1,74
|
| 13/06/2025 |
756.094 |
-3,87%
|
1,80
|
1,73
|
1,83
|
1,74
|
| 12/06/2025 |
1.111.648 |
0,00%
|
1,85
|
1,77
|
1,92
|
1,81
|
| 11/06/2025 |
921.841 |
-2,69%
|
1,86
|
1,805
|
1,92
|
1,81
|
| 10/06/2025 |
770.794 |
-0,54%
|
1,83
|
1,82
|
1,905
|
1,86
|
| 09/06/2025 |
1.288.741 |
3,32%
|
1,80
|
1,80
|
1,905
|
1,87
|
| 06/06/2025 |
815.698 |
2,26%
|
1,75
|
1,68
|
1,83
|
1,81
|
| 05/06/2025 |
823.487 |
1,14%
|
1,67
|
1,67
|
1,83
|
1,77
|
| 04/06/2025 |
976.196 |
3,55%
|
1,61
|
1,59
|
1,76
|
1,75
|
| 03/06/2025 |
903.552 |
5,63%
|
1,62
|
1,56
|
1,71
|
1,69
|
| 02/06/2025 |
944.811 |
-2,44%
|
1,64
|
1,56
|
1,64
|
1,60
|
| 30/05/2025 |
347.929 |
-0,91%
|
1,62
|
1,605
|
1,66
|
1,64
|
