8x8 Inc (EGHT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 29/05/2025 |
571.397 |
5,59%
|
1,66
|
1,61
|
1,70
|
1,65
|
| 28/05/2025 |
660.440 |
-3,01%
|
1,64
|
1,60
|
1,67
|
1,61
|
| 27/05/2025 |
980.992 |
4,40%
|
1,66
|
1,60
|
1,67
|
1,66
|
| 23/05/2025 |
560.786 |
-4,79%
|
1,67
|
1,565
|
1,68
|
1,59
|
| 22/05/2025 |
728.081 |
2,47%
|
1,72
|
1,58
|
1,775
|
1,67
|
| 21/05/2025 |
2.154.181 |
-10,00%
|
1,75
|
1,61
|
1,82
|
1,62
|
| 20/05/2025 |
1.795.613 |
0,00%
|
1,76
|
1,62
|
1,82
|
1,80
|
| 19/05/2025 |
1.330.530 |
-0,55%
|
1,80
|
1,735
|
1,82
|
1,80
|
| 16/05/2025 |
2.498.551 |
0,00%
|
1,81
|
1,76
|
1,84
|
1,81
|
| 15/05/2025 |
893.294 |
0,00%
|
1,90
|
1,76
|
1,9099
|
1,81
|
| 14/05/2025 |
2.280.253 |
-6,22%
|
1,94
|
1,805
|
1,985
|
1,81
|
| 13/05/2025 |
1.271.079 |
-1,03%
|
1,91
|
1,89
|
1,985
|
1,93
|
| 12/05/2025 |
663.758 |
5,41%
|
1,9299
|
1,88
|
1,97
|
1,95
|
| 09/05/2025 |
918.656 |
1,09%
|
1,78
|
1,78
|
1,87
|
1,85
|
| 08/05/2025 |
1.227.512 |
3,98%
|
1,75
|
1,731
|
1,855
|
1,83
|
| 07/05/2025 |
652.095 |
0,57%
|
1,78
|
1,731
|
1,82
|
1,76
|
| 06/05/2025 |
767.312 |
-2,24%
|
1,83
|
1,7401
|
1,855
|
1,75
|
| 05/05/2025 |
393.610 |
-2,19%
|
1,86
|
1,79
|
1,86
|
1,79
|
| 02/05/2025 |
607.392 |
2,81%
|
1,77
|
1,76
|
1,86
|
1,83
|
| 01/05/2025 |
1.171.076 |
0,57%
|
1,76
|
1,7101
|
1,84
|
1,78
|
| 30/04/2025 |
329.764 |
-2,21%
|
1,74
|
1,7101
|
1,83
|
1,77
|
| 29/04/2025 |
885.118 |
2,84%
|
1,80
|
1,70
|
1,85
|
1,81
|
| 28/04/2025 |
651.780 |
-3,30%
|
1,824
|
1,70
|
1,85
|
1,76
|
| 25/04/2025 |
751.777 |
4,00%
|
1,65
|
1,65
|
1,83
|
1,82
|
| 24/04/2025 |
902.315 |
6,06%
|
1,69
|
1,65
|
1,765
|
1,75
|
| 23/04/2025 |
717.141 |
1,23%
|
1,63
|
1,61
|
1,75
|
1,65
|
| 22/04/2025 |
728.715 |
-0,61%
|
1,56
|
1,52
|
1,6698
|
1,63
|
| 21/04/2025 |
1.381.108 |
3,80%
|
1,56
|
1,52
|
1,65
|
1,64
|
| 17/04/2025 |
880.156 |
0,00%
|
1,60
|
1,54
|
1,67
|
1,58
|
| 16/04/2025 |
679.222 |
-3,66%
|
1,67
|
1,54
|
1,70
|
1,58
|
| 15/04/2025 |
691.258 |
-4,09%
|
1,67
|
1,60
|
1,70
|
1,64
|
| 14/04/2025 |
1.973.217 |
4,27%
|
1,67
|
1,545
|
1,725
|
1,71
|
| 11/04/2025 |
485.625 |
-0,61%
|
1,61
|
1,58
|
1,64
|
1,64
|
| 10/04/2025 |
423.420 |
-9,34%
|
1,72
|
1,62
|
1,72
|
1,65
|
| 09/04/2025 |
792.502 |
8,08%
|
1,71
|
1,59
|
1,85
|
1,82
|
| 08/04/2025 |
630.193 |
-8,61%
|
1,88
|
1,62
|
1,88
|
1,67
|
| 07/04/2025 |
1.160.118 |
4,65%
|
1,63
|
1,5801
|
1,83
|
1,80
|
| 04/04/2025 |
1.115.699 |
-6,27%
|
1,80
|
1,625
|
1,80
|
1,72
|
| 03/04/2025 |
699.825 |
-11,35%
|
1,92
|
1,815
|
1,93
|
1,835
|
| 02/04/2025 |
559.867 |
1,47%
|
1,99
|
1,975
|
2,08
|
2,07
|
| 01/04/2025 |
477.726 |
2,00%
|
1,98
|
1,965
|
2,04
|
2,04
|
| 31/03/2025 |
1.153.337 |
0,50%
|
2,09
|
1,908
|
2,01
|
2,00
|
| 28/03/2025 |
718.347 |
-5,69%
|
2,09
|
1,96
|
2,12
|
1,99
|
| 27/03/2025 |
630.227 |
-3,64%
|
2,20
|
2,09
|
2,21
|
2,11
|
| 26/03/2025 |
440.732 |
-0,90%
|
2,23
|
2,19
|
2,26
|
2,20
|
| 25/03/2025 |
295.044 |
-0,89%
|
2,25
|
2,21
|
2,27
|
2,22
|
| 24/03/2025 |
1.038.983 |
3,70%
|
2,20
|
2,168
|
2,27
|
2,24
|
| 21/03/2025 |
526.364 |
-1,15%
|
2,13
|
2,12
|
2,18
|
2,16
|
| 20/03/2025 |
335.761 |
-2,68%
|
2,25
|
2,18
|
2,26
|
2,18
|
| 19/03/2025 |
405.416 |
0,90%
|
2,19
|
2,20
|
2,30
|
2,24
|
| 18/03/2025 |
417.578 |
-0,23%
|
2,19
|
2,1725
|
2,27
|
2,22
|
| 17/03/2025 |
778.221 |
3,74%
|
2,14
|
2,11
|
2,255
|
2,22
|
| 14/03/2025 |
418.285 |
1,91%
|
2,11
|
2,11
|
2,20
|
2,14
|
| 13/03/2025 |
587.018 |
-0,94%
|
2,12
|
2,055
|
2,12
|
2,10
|
| 12/03/2025 |
612.770 |
-1,40%
|
2,18
|
2,09
|
2,20
|
2,12
|
| 11/03/2025 |
476.389 |
-0,92%
|
2,14
|
2,10
|
2,205
|
2,15
|
| 10/03/2025 |
606.226 |
-5,65%
|
2,26
|
2,075
|
2,29
|
2,165
|
| 07/03/2025 |
574.965 |
0,00%
|
2,27
|
2,25
|
2,355
|
2,30
|
| 06/03/2025 |
611.661 |
-2,95%
|
2,32
|
2,285
|
2,39
|
2,30
|
| 05/03/2025 |
409.165 |
0,00%
|
2,38
|
2,3301
|
2,44
|
2,37
|
| 04/03/2025 |
771.742 |
2,16%
|
2,28
|
2,255
|
2,43
|
2,37
|
| 03/03/2025 |
506.783 |
-7,20%
|
2,52
|
2,315
|
2,535
|
2,32
|
| 28/02/2025 |
447.088 |
0,00%
|
2,62
|
2,455
|
2,54
|
2,50
|
| 27/02/2025 |
546.652 |
-3,10%
|
2,62
|
2,50
|
2,645
|
2,50
|
| 26/02/2025 |
623.321 |
-2,64%
|
2,69
|
2,5732
|
2,7054
|
2,58
|
| 25/02/2025 |
610.908 |
-2,57%
|
2,68
|
2,537
|
2,765
|
2,65
|
| 24/02/2025 |
795.639 |
1,87%
|
2,84
|
2,685
|
2,79
|
2,72
|
| 21/02/2025 |
779.697 |
-5,65%
|
2,94
|
2,64
|
2,845
|
2,67
|
| 20/02/2025 |
1.041.094 |
-4,71%
|
3,03
|
2,72
|
2,965
|
2,83
|
| 19/02/2025 |
627.444 |
-4,04%
|
3,34
|
2,90
|
3,0599
|
2,97
|
| 18/02/2025 |
1.205.530 |
-0,64%
|
3,50
|
2,99
|
3,37
|
3,095
|
| 17/02/2025 |
440.167 |
0,00%
|
3,50
|
3,06
|
3,52
|
3,115
|
| 14/02/2025 |
980.120 |
-10,09%
|
3,30
|
3,065
|
3,52
|
3,115
|
| 13/02/2025 |
1.336.165 |
6,12%
|
3,30
|
3,2749
|
3,475
|
3,47
|
| 12/02/2025 |
1.353.594 |
10,10%
|
2,67
|
2,83
|
3,30
|
3,27
|
| 11/02/2025 |
2.079.651 |
3,85%
|
2,68
|
2,6961
|
3,06
|
2,97
|
| 10/02/2025 |
1.236.572 |
4,00%
|
2,68
|
2,68
|
2,90
|
2,86
|
| 07/02/2025 |
1.183.514 |
-3,17%
|
2,58
|
2,58
|
2,79
|
2,75
|
| 06/02/2025 |
991.026 |
5,58%
|
2,90
|
2,68
|
2,86
|
2,84
|
| 05/02/2025 |
935.153 |
-5,28%
|
2,90
|
2,6635
|
3,00
|
2,69
|
| 04/02/2025 |
742.236 |
4,41%
|
2,78
|
2,70
|
2,89
|
2,84
|
| 03/02/2025 |
847.945 |
-2,86%
|
2,92
|
2,588
|
2,81
|
2,72
|
| 31/01/2025 |
442.073 |
-4,76%
|
2,96
|
2,7825
|
3,005
|
2,80
|
| 30/01/2025 |
454.612 |
-1,01%
|
3,00
|
2,935
|
3,01
|
2,94
|
| 29/01/2025 |
490.904 |
-0,34%
|
2,80
|
2,88
|
3,011
|
2,97
|
| 28/01/2025 |
578.019 |
6,05%
|
2,84
|
2,725
|
3,035
|
2,98
|
| 27/01/2025 |
1.605.540 |
-1,06%
|
2,84
|
2,765
|
2,95
|
2,81
|
| 24/01/2025 |
1.141.553 |
3,65%
|
2,67
|
2,645
|
2,89
|
2,84
|
| 23/01/2025 |
509.128 |
2,24%
|
2,67
|
2,645
|
2,76
|
2,74
|
| 22/01/2025 |
498.475 |
1,90%
|
2,63
|
2,62
|
2,735
|
2,68
|
| 21/01/2025 |
506.811 |
1,94%
|
2,66
|
2,58
|
2,685
|
2,63
|
| 20/01/2025 |
249.359 |
0,00%
|
2,66
|
2,565
|
2,675
|
2,58
|
| 17/01/2025 |
391.752 |
-2,27%
|
2,66
|
2,56
|
2,68
|
2,58
|
| 16/01/2025 |
325.360 |
-2,94%
|
2,70
|
2,58
|
2,70
|
2,64
|
| 15/01/2025 |
347.073 |
7,94%
|
2,60
|
2,58
|
2,75
|
2,72
|
| 14/01/2025 |
848.237 |
-2,33%
|
2,56
|
2,52
|
2,61
|
2,52
|
| 13/01/2025 |
338.509 |
-0,39%
|
2,58
|
2,53
|
2,59
|
2,58
|
| 09/01/2025 |
464.259 |
-3,40%
|
2,58
|
2,56
|
2,675
|
2,59
|
| 08/01/2025 |
464.132 |
0,00%
|
2,58
|
2,56
|
2,675
|
2,65
|
| 07/01/2025 |
591.154 |
-1,85%
|
2,84
|
2,62
|
2,72
|
2,65
|
