Extreme NetWorks Inc (EXTR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 20/12/2023 |
1.081.514 |
-2,33%
|
18,00
|
17,65
|
18,235
|
17,64
|
| 19/12/2023 |
780.095 |
0,95%
|
18,06
|
17,855
|
18,40
|
18,06
|
| 18/12/2023 |
1.072.665 |
-0,61%
|
18,10
|
17,71
|
18,10
|
17,89
|
| 15/12/2023 |
6.112.783 |
-3,07%
|
18,74
|
17,945
|
18,74
|
18,00
|
| 14/12/2023 |
1.796.709 |
2,37%
|
16,28
|
18,002
|
18,72
|
18,57
|
| 13/12/2023 |
1.122.678 |
2,72%
|
16,28
|
17,47
|
18,30
|
18,14
|
| 12/12/2023 |
1.283.246 |
2,97%
|
16,28
|
17,12
|
17,85
|
17,66
|
| 11/12/2023 |
673.579 |
0,82%
|
16,28
|
16,9992
|
17,26
|
17,15
|
| 08/12/2023 |
950.671 |
4,16%
|
16,28
|
16,24
|
17,095
|
17,01
|
| 07/12/2023 |
765.414 |
1,18%
|
16,20
|
16,01
|
16,3875
|
16,33
|
| 06/12/2023 |
1.012.283 |
0,19%
|
16,25
|
16,11
|
16,52
|
16,14
|
| 05/12/2023 |
1.095.578 |
-1,17%
|
16,27
|
15,87
|
16,30
|
16,11
|
| 04/12/2023 |
936.998 |
-0,49%
|
16,16
|
16,03
|
16,41
|
16,30
|
| 01/12/2023 |
952.046 |
1,49%
|
16,54
|
16,00
|
16,50
|
16,38
|
| 30/11/2023 |
884.769 |
-1,71%
|
16,54
|
15,97
|
16,54
|
16,14
|
| 29/11/2023 |
770.158 |
0,18%
|
16,49
|
16,34
|
16,84
|
16,42
|
| 28/11/2023 |
773.633 |
-0,79%
|
16,49
|
16,26
|
16,645
|
16,39
|
| 27/11/2023 |
1.037.043 |
0,61%
|
16,36
|
16,205
|
16,755
|
16,52
|
| 24/11/2023 |
221.185 |
-0,67%
|
16,41
|
16,18
|
16,42
|
16,27
|
| 23/11/2023 |
733.011 |
0,68%
|
16,41
|
16,275
|
16,55
|
16,38
|
| 22/11/2023 |
557.344 |
0,68%
|
16,41
|
16,275
|
16,55
|
16,38
|
| 21/11/2023 |
728.683 |
-1,75%
|
16,41
|
16,08
|
16,4799
|
16,27
|
| 20/11/2023 |
811.539 |
0,12%
|
16,58
|
16,33
|
16,72
|
16,56
|
| 17/11/2023 |
1.073.368 |
0,73%
|
16,59
|
16,395
|
16,61
|
16,54
|
| 16/11/2023 |
1.304.648 |
-4,09%
|
16,51
|
16,14
|
16,605
|
16,42
|
| 15/11/2023 |
1.199.192 |
0,65%
|
17,01
|
16,915
|
17,40
|
17,12
|
| 14/11/2023 |
1.342.562 |
4,61%
|
16,82
|
16,755
|
17,34
|
17,01
|
| 13/11/2023 |
1.202.231 |
-1,99%
|
16,56
|
16,14
|
16,59
|
16,26
|
| 10/11/2023 |
1.726.414 |
2,98%
|
16,62
|
15,97
|
16,80
|
16,59
|
| 09/11/2023 |
1.698.294 |
-2,78%
|
16,62
|
16,05
|
16,77
|
16,11
|
| 08/11/2023 |
1.500.715 |
-2,24%
|
16,98
|
16,505
|
17,07
|
16,57
|
| 07/11/2023 |
2.489.984 |
-0,24%
|
16,88
|
16,66
|
17,50
|
16,95
|
| 06/11/2023 |
2.417.326 |
1,13%
|
17,65
|
16,82
|
17,5621
|
16,99
|
| 03/11/2023 |
3.249.757 |
-1,75%
|
17,65
|
16,72
|
17,87
|
16,80
|
| 02/11/2023 |
3.886.194 |
-4,70%
|
16,46
|
16,40
|
17,70
|
17,02
|
| 01/11/2023 |
6.506.485 |
-13,39%
|
16,46
|
16,41
|
18,9099
|
17,86
|
| 31/10/2023 |
2.479.439 |
4,04%
|
19,66
|
19,64
|
20,8298
|
20,62
|
| 30/10/2023 |
1.257.809 |
-3,51%
|
20,50
|
19,64
|
20,685
|
19,82
|
| 27/10/2023 |
664.884 |
1,93%
|
20,33
|
20,33
|
20,88
|
20,59
|
| 26/10/2023 |
1.406.672 |
-1,85%
|
21,11
|
20,06
|
20,66
|
20,20
|
| 25/10/2023 |
1.078.354 |
-2,14%
|
21,07
|
20,58
|
21,15
|
20,58
|
| 24/10/2023 |
1.114.738 |
0,86%
|
21,07
|
20,77
|
21,19
|
21,03
|
| 23/10/2023 |
901.893 |
-0,14%
|
20,77
|
20,52
|
21,075
|
20,85
|
| 20/10/2023 |
1.573.077 |
-1,88%
|
21,31
|
20,63
|
21,46
|
20,88
|
| 19/10/2023 |
2.170.964 |
-3,84%
|
22,21
|
21,23
|
22,21
|
21,28
|
| 18/10/2023 |
839.408 |
-2,85%
|
22,77
|
22,115
|
22,77
|
22,13
|
| 17/10/2023 |
1.281.398 |
-1,39%
|
22,95
|
22,40
|
23,07
|
22,78
|
| 16/10/2023 |
1.095.647 |
0,79%
|
22,95
|
22,85
|
23,36
|
23,10
|
| 13/10/2023 |
1.200.908 |
-6,07%
|
24,91
|
22,80
|
24,46
|
22,92
|
| 12/10/2023 |
1.020.444 |
-1,18%
|
24,75
|
24,07
|
25,50
|
24,40
|
| 11/10/2023 |
584.896 |
0,37%
|
24,75
|
24,31
|
25,27
|
24,69
|
| 10/10/2023 |
1.033.649 |
1,91%
|
24,25
|
24,22
|
25,27
|
24,60
|
Por favor leia o