Extreme NetWorks Inc (EXTR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/08/2026 |
466.635 |
-2,78%
|
22,20
|
22,20
|
22,56
|
22,38
|
| 21/08/2026 |
817.371 |
3,14%
|
22,65
|
22,0191
|
23,04
|
23,02
|
| 20/08/2026 |
535.411 |
-2,08%
|
22,5612
|
22,29
|
22,94
|
22,32
|
| 19/08/2026 |
735.037 |
-3,98%
|
23,78
|
22,79
|
24,11
|
22,79
|
| 18/08/2026 |
1.077.837 |
-2,18%
|
23,7932
|
23,38
|
23,7932
|
23,75
|
| 17/08/2026 |
927.905 |
-0,53%
|
24,41
|
23,9217
|
24,50
|
24,28
|
| 14/08/2026 |
835.417 |
1,50%
|
24,16
|
24,00
|
25,20
|
24,41
|
| 13/08/2026 |
1.513.927 |
-1,52%
|
24,46
|
23,98
|
25,10
|
24,05
|
| 12/08/2026 |
653.488 |
2,24%
|
24,638
|
24,30
|
24,89
|
24,42
|
| 11/08/2026 |
657.338 |
1,51%
|
23,77
|
23,47
|
24,29
|
23,90
|
| 10/08/2026 |
969.832 |
-1,94%
|
24,25
|
23,49
|
24,49
|
23,54
|
| 07/08/2026 |
870.687 |
-1,28%
|
24,5049
|
23,8808
|
24,925
|
23,97
|
| 06/08/2026 |
1.739.050 |
-7,45%
|
26,33
|
24,15
|
26,33
|
24,32
|
| 05/08/2026 |
2.738.732 |
-18,99%
|
28,10
|
25,89
|
28,49
|
26,19
|
| 04/08/2026 |
1.452.163 |
7,77%
|
30,55
|
30,2922
|
32,41
|
32,34
|
| 03/08/2026 |
1.112.770 |
-0,53%
|
28,7635
|
28,7635
|
30,438
|
29,98
|
| 31/07/2026 |
585.369 |
1,01%
|
30,06
|
29,835
|
30,74
|
30,14
|
| 30/07/2026 |
705.982 |
2,89%
|
30,0049
|
29,07
|
30,4302
|
29,84
|
| 29/07/2026 |
957.831 |
-3,37%
|
30,01
|
28,93
|
30,3599
|
29,07
|
| 28/07/2026 |
755.832 |
0,23%
|
29,31
|
28,41
|
30,065
|
29,99
|
| 27/07/2026 |
717.246 |
1,56%
|
29,8265
|
29,11
|
30,17
|
29,95
|
| 24/07/2026 |
675.823 |
-0,84%
|
29,21
|
28,99
|
29,95
|
29,49
|
| 23/07/2026 |
824.513 |
-1,75%
|
29,36
|
29,10
|
30,34
|
29,73
|
| 22/07/2026 |
710.707 |
-0,44%
|
30,30
|
30,12
|
31,05
|
30,27
|
| 21/07/2026 |
930.972 |
0,48%
|
30,51
|
30,21
|
31,04
|
30,44
|
| 20/07/2026 |
645.700 |
-0,23%
|
30,85
|
29,81
|
30,85
|
30,28
|
| 17/07/2026 |
1.076.032 |
2,05%
|
29,04
|
28,79
|
30,695
|
30,34
|
| 16/07/2026 |
1.178.002 |
-2,51%
|
29,7718
|
29,10
|
30,20
|
29,76
|
| 15/07/2026 |
1.642.918 |
-7,63%
|
33,7753
|
29,81
|
33,7753
|
30,50
|
| 14/07/2026 |
1.387.092 |
0,33%
|
33,49
|
32,426
|
33,49
|
33,02
|
| 13/07/2026 |
1.041.858 |
-2,37%
|
33,23
|
31,94
|
33,71
|
32,91
|
| 10/07/2026 |
1.487.853 |
2,56%
|
32,4905
|
32,40
|
33,73
|
33,71
|
| 09/07/2026 |
1.126.048 |
5,59%
|
31,80
|
31,71
|
33,00
|
32,87
|
| 08/07/2026 |
734.726 |
3,75%
|
29,59
|
29,36
|
31,255
|
31,12
|
| 07/07/2026 |
1.377.120 |
-4,18%
|
31,88
|
29,76
|
31,88
|
30,02
|
| 06/07/2026 |
745.801 |
5,13%
|
29,90
|
29,61
|
31,50
|
31,33
|
| 02/07/2026 |
1.245.736 |
-5,12%
|
31,51
|
29,22
|
31,85
|
29,80
|
| 01/07/2026 |
779.172 |
-2,81%
|
32,48
|
31,375
|
32,48
|
31,43
|
| 30/06/2026 |
1.339.954 |
1,22%
|
32,47
|
31,81
|
33,10
|
32,37
|
| 29/06/2026 |
1.362.714 |
0,52%
|
32,19
|
30,57
|
32,43
|
31,98
|
| 26/06/2026 |
2.161.939 |
2,41%
|
30,40
|
29,70
|
32,055
|
31,74
|
| 25/06/2026 |
1.296.388 |
-0,15%
|
32,3197
|
30,40
|
32,3197
|
30,96
|
| 24/06/2026 |
835.721 |
-1,69%
|
31,50
|
30,70
|
32,09
|
30,93
|
| 23/06/2026 |
869.415 |
-0,91%
|
31,12
|
30,30
|
31,80
|
31,45
|
| 18/06/2026 |
1.415.131 |
1,78%
|
30,56
|
30,56
|
31,85
|
31,85
|
| 17/06/2026 |
893.036 |
-2,36%
|
31,82
|
30,75
|
32,01
|
30,83
|
| 16/06/2026 |
986.824 |
-0,38%
|
31,50
|
31,29
|
32,20
|
31,51
|
| 15/06/2026 |
1.441.139 |
1,74%
|
31,0763
|
31,00
|
32,06
|
31,67
|
| 12/06/2026 |
1.143.142 |
0,13%
|
31,50
|
30,61
|
31,99
|
31,11
|
| 11/06/2026 |
1.527.923 |
8,77%
|
29,30
|
29,30
|
31,245
|
31,07
|
| 10/06/2026 |
979.501 |
-0,38%
|
28,71
|
28,38
|
29,605
|
28,58
|
| 09/06/2026 |
1.559.000 |
-2,84%
|
30,00
|
27,59
|
30,00
|
28,73
|
| 08/06/2026 |
1.384.239 |
5,53%
|
28,46
|
28,46
|
30,16
|
29,57
|
| 05/06/2026 |
1.070.319 |
-5,35%
|
29,38
|
27,98
|
29,395
|
28,02
|
| 04/06/2026 |
1.217.947 |
2,95%
|
28,28
|
27,80
|
29,775
|
29,61
|
| 03/06/2026 |
1.258.509 |
-2,27%
|
29,20
|
28,28
|
29,20
|
28,79
|
| 02/06/2026 |
1.010.875 |
4,80%
|
27,902
|
27,902
|
29,48
|
29,48
|
| 01/06/2026 |
1.301.773 |
6,11%
|
26,77
|
26,67
|
28,23
|
28,13
|
| 29/05/2026 |
1.173.833 |
1,15%
|
26,2047
|
25,698
|
26,80
|
26,51
|
| 28/05/2026 |
934.208 |
-1,73%
|
26,85
|
25,795
|
26,93
|
26,21
|
| 27/05/2026 |
1.011.093 |
-1,30%
|
27,3216
|
26,40
|
27,3216
|
26,67
|
| 26/05/2026 |
1.543.282 |
5,55%
|
25,99
|
25,1947
|
27,10
|
27,02
|
| 22/05/2026 |
1.580.192 |
7,11%
|
24,02
|
24,01
|
25,84
|
25,60
|
| 21/05/2026 |
956.646 |
1,79%
|
23,01
|
22,8185
|
23,985
|
23,90
|
| 20/05/2026 |
914.144 |
-0,26%
|
23,60
|
23,44
|
24,07
|
23,48
|
| 19/05/2026 |
1.190.020 |
-2,34%
|
24,00
|
23,28
|
24,06
|
23,54
|
| 18/05/2026 |
1.532.864 |
-2,23%
|
24,62
|
23,74
|
25,06
|
24,11
|
| 15/05/2026 |
1.155.848 |
0,08%
|
24,01
|
24,00
|
25,13
|
24,66
|
| 14/05/2026 |
2.663.023 |
8,52%
|
22,86
|
22,86
|
25,0488
|
24,71
|
| 13/05/2026 |
1.628.665 |
-0,09%
|
22,4965
|
22,33
|
23,00
|
22,77
|
| 12/05/2026 |
1.370.951 |
-6,25%
|
24,23
|
22,73
|
24,25
|
22,79
|
| 11/05/2026 |
1.510.885 |
1,12%
|
23,61
|
23,61
|
24,50
|
24,31
|
| 08/05/2026 |
1.412.069 |
2,13%
|
23,9116
|
23,63
|
24,21
|
24,04
|
| 07/05/2026 |
1.400.475 |
-0,06%
|
23,03
|
23,012
|
23,72
|
23,52
|
| 06/05/2026 |
1.763.094 |
-0,72%
|
23,85
|
23,34
|
24,00
|
23,54
|
| 05/05/2026 |
1.859.200 |
3,81%
|
23,10
|
22,66
|
23,765
|
23,71
|
| 04/05/2026 |
2.221.686 |
2,45%
|
22,48
|
22,30
|
23,20
|
22,84
|
| 01/05/2026 |
2.464.267 |
0,91%
|
21,704
|
21,704
|
22,435
|
22,29
|
| 30/04/2026 |
2.480.281 |
1,12%
|
21,85
|
21,18
|
22,20
|
22,09
|
| 29/04/2026 |
5.294.901 |
28,21%
|
18,12
|
17,57
|
22,05
|
21,85
|
| 28/04/2026 |
1.812.451 |
-2,35%
|
17,35
|
16,712
|
17,44
|
17,05
|
| 27/04/2026 |
124.451 |
0,06%
|
17,56
|
17,33
|
17,82
|
17,46
|
| 24/04/2026 |
1.225.905 |
4,08%
|
17,00
|
16,90
|
17,625
|
17,59
|
| 23/04/2026 |
3.643.155 |
-3,87%
|
17,60
|
16,395
|
17,73
|
16,90
|
| 22/04/2026 |
4.226.591 |
-5,84%
|
19,00
|
17,03
|
19,00
|
17,58
|
| 21/04/2026 |
3.364.503 |
2,02%
|
18,00
|
18,00
|
19,65
|
18,67
|
| 20/04/2026 |
1.257.748 |
1,67%
|
18,18
|
17,99
|
18,30
|
18,29
|
| 17/04/2026 |
1.035.838 |
2,80%
|
17,75
|
17,68
|
18,14
|
17,99
|
| 16/04/2026 |
840.265 |
0,92%
|
17,36
|
17,31
|
17,55
|
17,50
|
| 15/04/2026 |
785.304 |
-1,03%
|
17,55
|
17,11
|
17,76
|
17,35
|
| 14/04/2026 |
1.016.493 |
-0,62%
|
18,00
|
17,475
|
18,00
|
17,53
|
| 13/04/2026 |
1.897.088 |
1,55%
|
17,35
|
17,155
|
17,78
|
17,64
|
| 10/04/2026 |
1.912.871 |
-1,64%
|
17,85
|
17,20
|
18,04
|
17,37
|
| 09/04/2026 |
2.413.488 |
7,06%
|
16,50
|
16,28
|
17,695
|
17,66
|
| 08/04/2026 |
1.542.402 |
4,30%
|
16,3175
|
16,3175
|
16,74
|
16,50
|
| 07/04/2026 |
1.133.972 |
2,33%
|
15,34
|
15,34
|
15,8797
|
15,82
|
| 06/04/2026 |
798.629 |
0,65%
|
15,19
|
15,19
|
15,69
|
15,46
|
| 02/04/2026 |
669.041 |
1,05%
|
15,20
|
14,91
|
15,45
|
15,36
|
| 01/04/2026 |
768.293 |
0,80%
|
15,08
|
14,80
|
15,465
|
15,20
|
| 31/03/2026 |
702.350 |
0,94%
|
15,12
|
14,90
|
15,39
|
15,08
|
