Extreme NetWorks Inc (EXTR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13/05/2024 |
0 |
2,17%
|
10,70
|
10,595
|
10,84
|
10,81
|
| 10/05/2024 |
1.152.851 |
2,17%
|
10,70
|
10,595
|
10,84
|
10,81
|
| 09/05/2024 |
2.248.317 |
-2,13%
|
11,01
|
10,495
|
11,135
|
10,58
|
| 08/05/2024 |
1.199.992 |
-2,00%
|
11,01
|
10,79
|
11,135
|
10,81
|
| 07/05/2024 |
1.345.359 |
0,64%
|
11,01
|
10,875
|
11,16
|
11,03
|
| 06/05/2024 |
2.232.364 |
-2,14%
|
11,34
|
10,94
|
11,36
|
10,96
|
| 03/05/2024 |
3.137.119 |
-1,58%
|
11,45
|
11,145
|
11,715
|
11,2398
|
| 02/05/2024 |
2.717.660 |
-0,26%
|
10,79
|
11,235
|
11,85
|
11,42
|
| 01/05/2024 |
3.110.423 |
2,23%
|
10,79
|
10,79
|
11,905
|
11,45
|
| 30/04/2024 |
1.712.662 |
-3,03%
|
11,40
|
11,19
|
11,51
|
11,20
|
| 29/04/2024 |
1.322.305 |
-0,43%
|
11,40
|
11,415
|
11,84
|
11,55
|
| 26/04/2024 |
1.581.810 |
2,38%
|
11,40
|
11,39
|
11,82
|
11,60
|
| 25/04/2024 |
1.151.224 |
1,61%
|
10,99
|
11,025
|
11,33
|
11,33
|
| 24/04/2024 |
560.310 |
0,54%
|
10,99
|
10,89
|
11,155
|
11,15
|
| 23/04/2024 |
935.696 |
3,36%
|
10,99
|
10,67
|
11,25
|
11,09
|
| 22/04/2024 |
1.265.911 |
-2,19%
|
10,99
|
10,70
|
11,01
|
10,73
|
| 19/04/2024 |
1.008.703 |
0,27%
|
10,85
|
10,85
|
11,08
|
10,97
|
| 18/04/2024 |
763.056 |
-1,71%
|
11,17
|
10,8925
|
11,24
|
10,94
|
| 17/04/2024 |
974.517 |
0,00%
|
11,17
|
11,05
|
11,395
|
11,13
|
| 16/04/2024 |
1.157.981 |
0,00%
|
11,36
|
10,76
|
11,145
|
11,13
|
| 15/04/2024 |
2.236.722 |
4,02%
|
11,36
|
10,99
|
11,5369
|
11,13
|
| 12/04/2024 |
765.355 |
-3,34%
|
10,91
|
10,575
|
10,98
|
10,70
|
| 11/04/2024 |
931.670 |
1,00%
|
11,03
|
10,91
|
11,09
|
11,07
|
| 10/04/2024 |
1.379.428 |
-4,78%
|
11,22
|
10,85
|
11,22
|
10,96
|
| 09/04/2024 |
1.021.039 |
3,69%
|
11,16
|
11,125
|
11,54
|
11,51
|
| 08/04/2024 |
1.010.339 |
2,02%
|
11,16
|
10,87
|
11,21
|
11,10
|
| 05/04/2024 |
1.044.109 |
-2,77%
|
11,16
|
10,86
|
11,17
|
10,88
|
| 04/04/2024 |
1.099.468 |
-1,58%
|
11,55
|
11,165
|
11,74
|
11,19
|
| 03/04/2024 |
907.777 |
1,61%
|
11,11
|
11,11
|
11,41
|
11,37
|
| 02/04/2024 |
1.366.110 |
-2,70%
|
11,40
|
11,11
|
11,52
|
11,19
|
| 01/04/2024 |
931.574 |
-0,35%
|
11,60
|
11,43
|
11,61
|
11,50
|
| 28/03/2024 |
1.171.876 |
-0,27%
|
11,59
|
11,52
|
11,755
|
11,539
|
| 27/03/2024 |
1.001.455 |
1,04%
|
11,50
|
11,435
|
11,62
|
11,5688
|
| 26/03/2024 |
636.282 |
-1,89%
|
11,68
|
11,45
|
11,735
|
11,45
|
| 25/03/2024 |
773.633 |
0,17%
|
11,62
|
11,525
|
11,68
|
11,67
|
| 22/03/2024 |
794.492 |
0,00%
|
11,67
|
11,60
|
11,80
|
11,65
|
| 21/03/2024 |
1.245.773 |
-0,51%
|
11,82
|
11,645
|
11,82
|
11,65
|
| 20/03/2024 |
1.311.552 |
1,04%
|
11,60
|
11,49
|
11,77
|
11,71
|
| 19/03/2024 |
1.549.935 |
2,93%
|
11,24
|
11,14
|
11,61
|
11,59
|
| 18/03/2024 |
1.348.655 |
-0,35%
|
11,48
|
11,12
|
11,44
|
11,26
|
| 15/03/2024 |
4.482.010 |
-0,60%
|
11,48
|
11,165
|
11,45
|
11,3015
|
| 14/03/2024 |
1.907.242 |
-1,22%
|
11,48
|
11,22
|
11,48
|
11,37
|
| 13/03/2024 |
1.166.647 |
-2,21%
|
11,83
|
11,29
|
11,86
|
11,51
|
| 12/03/2024 |
677.436 |
-1,18%
|
11,83
|
11,75
|
11,93
|
11,77
|
| 11/03/2024 |
1.485.582 |
0,51%
|
11,83
|
11,77
|
12,095
|
11,91
|
| 08/03/2024 |
1.502.307 |
-1,25%
|
12,26
|
11,805
|
12,175
|
11,85
|
| 07/03/2024 |
815.016 |
-0,25%
|
12,26
|
11,935
|
12,155
|
12,00
|
| 06/03/2024 |
1.182.161 |
-0,66%
|
12,26
|
11,955
|
12,29
|
12,03
|
| 05/03/2024 |
1.272.492 |
-2,02%
|
12,56
|
11,965
|
12,255
|
12,11
|
| 04/03/2024 |
1.002.811 |
-0,80%
|
12,56
|
12,21
|
12,58
|
12,36
|
| 01/03/2024 |
1.308.426 |
-1,42%
|
12,60
|
12,29
|
12,645
|
12,46
|
| 29/02/2024 |
2.350.985 |
-0,16%
|
12,82
|
12,625
|
12,85
|
12,64
|
| 28/02/2024 |
1.258.701 |
0,88%
|
12,39
|
12,36
|
12,945
|
12,66
|
| 27/02/2024 |
801.209 |
0,00%
|
12,34
|
12,50
|
12,74
|
12,55
|
| 26/02/2024 |
920.677 |
1,37%
|
12,34
|
12,34
|
12,71
|
12,55
|
| 23/02/2024 |
747.159 |
0,41%
|
11,75
|
12,18
|
12,465
|
12,38
|
| 22/02/2024 |
1.267.065 |
4,23%
|
11,75
|
11,75
|
12,36
|
12,33
|
| 21/02/2024 |
1.710.478 |
-0,08%
|
11,79
|
11,605
|
11,925
|
11,83
|
| 20/02/2024 |
3.568.118 |
-2,63%
|
12,07
|
11,725
|
12,09
|
11,84
|
| 19/02/2024 |
860.485 |
0,00%
|
12,07
|
12,05
|
12,275
|
12,16
|
| 16/02/2024 |
860.485 |
-0,41%
|
12,07
|
12,05
|
12,275
|
12,16
|
| 15/02/2024 |
1.272.804 |
0,25%
|
12,24
|
12,08
|
12,33
|
12,24
|
| 14/02/2024 |
950.751 |
1,75%
|
12,18
|
12,0377
|
12,29
|
12,21
|
| 13/02/2024 |
1.436.886 |
-4,69%
|
12,25
|
11,92
|
12,38
|
12,00
|
| 12/02/2024 |
922.485 |
0,08%
|
12,37
|
12,464
|
12,70
|
12,59
|
| 09/02/2024 |
993.767 |
1,70%
|
12,37
|
12,37
|
12,70
|
12,58
|
| 08/02/2024 |
911.581 |
-0,98%
|
12,22
|
12,15
|
12,49
|
12,15
|
| 07/02/2024 |
1.330.876 |
0,33%
|
12,31
|
12,1099
|
12,4082
|
12,27
|
| 06/02/2024 |
1.637.397 |
-0,81%
|
12,33
|
12,155
|
12,5003
|
12,23
|
| 05/02/2024 |
1.689.659 |
-2,07%
|
12,48
|
12,225
|
12,57
|
12,33
|
| 02/02/2024 |
2.458.261 |
-4,77%
|
13,32
|
12,58
|
13,41
|
12,59
|
| 01/02/2024 |
3.249.596 |
-2,15%
|
13,32
|
12,95
|
13,58
|
13,22
|
| 31/01/2024 |
5.203.790 |
-19,23%
|
13,28
|
13,1001
|
14,30
|
13,44
|
| 30/01/2024 |
1.649.339 |
-2,52%
|
16,96
|
16,385
|
17,02
|
16,64
|
| 29/01/2024 |
1.049.407 |
0,12%
|
16,98
|
16,855
|
17,09
|
17,07
|
| 26/01/2024 |
746.195 |
0,89%
|
16,99
|
16,795
|
17,09
|
17,05
|
| 25/01/2024 |
659.942 |
0,66%
|
16,97
|
16,78
|
17,1909
|
16,90
|
| 24/01/2024 |
1.729.522 |
0,54%
|
16,97
|
16,5812
|
16,97
|
16,79
|
| 23/01/2024 |
724.273 |
-0,65%
|
16,97
|
16,605
|
17,115
|
16,70
|
| 22/01/2024 |
989.063 |
0,18%
|
16,93
|
16,68
|
17,09
|
16,81
|
| 19/01/2024 |
1.185.418 |
1,94%
|
16,48
|
16,29
|
16,855
|
16,78
|
| 18/01/2024 |
720.050 |
1,29%
|
16,40
|
16,23
|
16,495
|
16,46
|
| 17/01/2024 |
936.152 |
0,19%
|
16,08
|
15,8413
|
16,26
|
16,25
|
| 16/01/2024 |
1.103.948 |
0,00%
|
16,06
|
16,02
|
16,31
|
16,22
|
| 15/01/2024 |
1.006.822 |
0,25%
|
16,35
|
16,145
|
16,4501
|
16,22
|
| 12/01/2024 |
1.006.822 |
0,25%
|
16,35
|
16,145
|
16,4501
|
16,22
|
| 11/01/2024 |
958.842 |
-1,46%
|
16,50
|
15,89
|
16,52
|
16,18
|
| 10/01/2024 |
1.130.415 |
1,17%
|
16,22
|
16,035
|
16,435
|
16,42
|
| 09/01/2024 |
2.456.785 |
-7,36%
|
15,65
|
15,32
|
16,36
|
16,23
|
| 08/01/2024 |
1.024.465 |
-6,77%
|
17,25
|
17,16
|
17,6183
|
15,97
|
| 05/01/2024 |
1.029.801 |
-1,33%
|
17,24
|
17,062
|
17,435
|
17,13
|
| 04/01/2024 |
864.786 |
-0,12%
|
17,45
|
17,125
|
17,45
|
17,36
|
| 03/01/2024 |
1.018.582 |
-2,41%
|
17,51
|
17,38
|
17,74
|
17,38
|
| 02/01/2024 |
1.136.701 |
0,96%
|
17,51
|
17,3306
|
18,09
|
17,81
|
| 29/12/2023 |
720.322 |
-1,62%
|
17,90
|
17,49
|
17,92
|
17,64
|
| 28/12/2023 |
717.681 |
1,13%
|
17,87
|
17,78
|
17,99
|
17,93
|
| 27/12/2023 |
622.083 |
-0,45%
|
17,85
|
17,61
|
17,915
|
17,73
|
| 26/12/2023 |
557.639 |
0,28%
|
17,85
|
17,655
|
17,91
|
17,81
|
| 22/12/2023 |
1.044.391 |
0,17%
|
17,91
|
17,665
|
18,26
|
17,76
|
| 21/12/2023 |
839.778 |
0,51%
|
17,81
|
17,54
|
17,96
|
17,73
|
Por favor leia o