Extreme NetWorks Inc (EXTR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01/07/2024 |
1.916.922 |
0,00%
|
13,38
|
13,37
|
13,57
|
13,45
|
| 28/06/2024 |
1.916.922 |
0,67%
|
13,38
|
13,37
|
13,57
|
13,45
|
| 27/06/2024 |
622.367 |
2,45%
|
13,06
|
13,05
|
13,485
|
13,36
|
| 26/06/2024 |
694.572 |
1,96%
|
12,68
|
12,64
|
13,10
|
13,04
|
| 25/06/2024 |
560.312 |
-0,31%
|
12,76
|
12,65
|
12,93
|
12,79
|
| 24/06/2024 |
736.008 |
1,42%
|
12,71
|
12,69
|
13,05
|
12,83
|
| 21/06/2024 |
7.828.559 |
2,18%
|
12,46
|
12,23
|
12,95
|
12,65
|
| 20/06/2024 |
806.750 |
0,81%
|
12,11
|
12,01
|
12,59
|
12,38
|
| 19/06/2024 |
884.172 |
0,00%
|
12,39
|
12,28
|
12,67
|
12,28
|
| 18/06/2024 |
884.172 |
0,90%
|
12,39
|
12,28
|
12,67
|
12,28
|
| 17/06/2024 |
883.784 |
1,48%
|
12,08
|
12,035
|
12,36
|
12,35
|
| 14/06/2024 |
879.877 |
1,00%
|
11,96
|
11,83
|
12,20
|
12,17
|
| 13/06/2024 |
828.293 |
0,00%
|
12,33
|
11,725
|
12,07
|
12,05
|
| 12/06/2024 |
1.045.739 |
-0,17%
|
12,33
|
12,02
|
12,50
|
12,05
|
| 11/06/2024 |
1.168.201 |
1,77%
|
11,48
|
11,69
|
12,08
|
12,07
|
| 10/06/2024 |
988.829 |
2,42%
|
11,48
|
11,35
|
11,91
|
11,86
|
| 07/06/2024 |
495.132 |
-0,34%
|
11,48
|
11,48
|
11,77
|
11,58
|
| 06/06/2024 |
702.177 |
1,22%
|
11,50
|
11,36
|
11,67
|
11,62
|
| 05/06/2024 |
962.861 |
1,06%
|
11,25
|
11,35
|
11,76
|
11,48
|
| 04/06/2024 |
1.096.163 |
0,44%
|
11,25
|
11,07
|
11,38
|
11,36
|
| 03/06/2024 |
1.130.966 |
1,44%
|
11,30
|
11,12
|
11,37
|
11,31
|
| 31/05/2024 |
1.318.068 |
0,81%
|
11,10
|
10,89
|
11,23
|
11,15
|
| 30/05/2024 |
1.220.640 |
-0,81%
|
11,24
|
11,05
|
11,35
|
11,06
|
| 29/05/2024 |
715.722 |
-2,88%
|
11,31
|
11,1195
|
11,405
|
11,15
|
| 28/05/2024 |
1.119.161 |
2,96%
|
11,07
|
11,15
|
11,57
|
11,48
|
| 27/05/2024 |
623.408 |
0,00%
|
11,07
|
11,07
|
11,32
|
11,15
|
| 24/05/2024 |
623.408 |
-2,36%
|
11,07
|
11,07
|
11,32
|
11,15
|
| 23/05/2024 |
1.098.572 |
-3,15%
|
11,46
|
10,94
|
11,50
|
11,06
|
| 22/05/2024 |
716.963 |
-0,18%
|
11,43
|
11,38
|
11,6606
|
11,42
|
| 21/05/2024 |
703.487 |
-1,55%
|
11,58
|
11,345
|
11,59
|
11,44
|
| 20/05/2024 |
1.194.197 |
-0,43%
|
11,62
|
11,38
|
11,685
|
11,62
|
| 17/05/2024 |
1.228.266 |
-2,50%
|
11,98
|
11,60
|
12,05
|
11,68
|
| 16/05/2024 |
3.309.197 |
10,52%
|
11,42
|
11,35
|
12,22
|
11,98
|
| 15/05/2024 |
1.041.984 |
1,88%
|
10,78
|
10,52
|
10,90
|
10,84
|
| 14/05/2024 |
1.264.283 |
-0,65%
|
10,87
|
10,615
|
11,00
|
10,64
|
| 13/05/2024 |
1.204.978 |
-0,93%
|
10,82
|
10,56
|
10,8583
|
10,71
|
| 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
|
Por favor leia o