Extreme NetWorks Inc (EXTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	1.028.013	-0,29%	24,37	24,23	24,70	24,24
19/09/2023	1.518.479	0,41%	24,15	23,64	24,50	24,31
18/09/2023	1.519.903	1,47%	23,78	23,78	24,73	24,21
15/09/2023	4.056.376	-1,49%	23,78	23,27	23,935	23,86
14/09/2023	2.171.366	-0,86%	25,24	23,95	24,82	24,22
13/09/2023	2.351.876	-3,52%	25,81	24,38	25,44	24,43
12/09/2023	1.152.217	-1,06%	25,81	25,125	25,7281	25,32
11/09/2023	926.188	-0,20%	25,81	25,131	26,0215	25,59
08/09/2023	1.268.034	0,24%	25,50	25,39	25,92	25,64
07/09/2023	1.143.938	-3,47%	26,26	25,535	26,26	25,58
06/09/2023	1.099.967	0,46%	26,42	26,33	27,01	26,50
05/09/2023	1.543.659	-2,80%	27,25	25,76	27,25	26,38
04/09/2023	1.332.158	-1,13%	26,59	26,965	27,91	27,14
01/09/2023	1.332.158	-1,13%	26,59	26,965	27,91	27,14
31/08/2023	1.155.662	4,18%	26,59	26,49	27,70	27,45
30/08/2023	1.021.708	0,77%	25,33	25,89	26,61	26,35
29/08/2023	1.604.111	3,40%	25,33	25,09	26,255	26,15
28/08/2023	1.348.965	0,52%	25,09	24,775	25,41	25,29
25/08/2023	6.754.654	-9,14%	28,73	22,86	27,90	25,15
24/08/2023	825.041	-1,50%	28,73	27,38	29,0285	27,68
23/08/2023	579.907	-0,18%	28,09	28,03	28,50	28,10
22/08/2023	876.827	0,68%	28,25	27,99	28,51	28,15
21/08/2023	826.791	-0,75%	29,36	27,58	28,59	27,96
18/08/2023	1.253.321	1,55%	29,36	27,26	28,575	28,17
17/08/2023	1.676.756	-4,90%	29,36	27,72	29,7836	27,74
16/08/2023	2.275.935	-8,87%	32,14	29,15	31,74	29,17
15/08/2023	959.766	-0,16%	32,14	32,005	32,505	32,01
14/08/2023	854.196	-0,65%	32,31	31,71	32,35	32,06
11/08/2023	1.160.939	1,77%	31,61	31,56	32,58	32,27
10/08/2023	1.396.403	1,31%	31,64	31,395	32,73	31,71
09/08/2023	1.726.268	0,58%	31,05	30,69	31,605	31,30
08/08/2023	1.336.227	2,00%	30,32	30,29	31,14	31,12
07/08/2023	1.169.676	0,23%	30,73	29,755	30,99	30,51
04/08/2023	2.073.297	2,53%	29,50	29,50	31,61	30,44
03/08/2023	1.791.397	-1,75%	29,41	28,80	30,0654	29,69
02/08/2023	3.308.631	8,51%	27,85	27,85	30,6499	30,22
01/08/2023	2.290.575	4,74%	26,45	26,45	28,10	27,85
31/07/2023	1.482.426	-2,39%	27,33	26,425	27,33	26,59
28/07/2023	1.002.235	-0,37%	27,50	26,8366	27,50	27,24
27/07/2023	1.107.929	1,04%	27,46	27,0591	27,5102	27,34
26/07/2023	1.069.618	-0,88%	27,40	26,875	27,47	27,06
25/07/2023	664.149	1,00%	27,31	27,02	27,54	27,30
24/07/2023	692.818	-0,22%	27,31	26,68	27,335	27,03
21/07/2023	829.869	-1,46%	27,90	27,01	27,90	27,09
20/07/2023	999.466	-0,65%	27,54	27,355	28,145	27,49
19/07/2023	1.345.580	-2,57%	27,41	27,54	28,59	27,67
18/07/2023	941.558	3,31%	27,41	27,29	28,475	28,40
17/07/2023	868.840	2,88%	26,73	26,65	27,715	27,49
14/07/2023	1.382.639	-3,22%	27,49	26,105	27,6099	26,72
13/07/2023	983.053	2,07%	27,05	26,89	27,74	27,61
12/07/2023	1.475.154	1,05%	27,30	26,71	27,36	27,05
11/07/2023	1.530.211	-2,44%	27,64	26,62	27,79	26,77
10/07/2023	1.516.393	0,85%	27,00	27,00	27,84	27,44
07/07/2023	1.751.930	5,06%	26,01	25,95	27,2994	27,21
06/07/2023	1.105.483	-0,84%	25,89	25,48	26,00	25,90
05/07/2023	1.258.376	-0,84%	26,16	25,84	26,52	26,12
04/07/2023	804.917	1,77%	26,08	25,765	26,44	26,51
03/07/2023	804.912	1,11%	26,08	25,765	26,44	26,34
30/06/2023	2.483.347	1,32%	26,05	25,565	26,89	26,05
29/06/2023	2.356.432	6,11%	24,37	24,35	26,275	25,71
28/06/2023	2.161.561	6,23%	23,61	23,35	24,79	24,23
27/06/2023	1.288.246	-0,52%	23,01	22,725	23,24	22,81
26/06/2023	1.529.148	-1,59%	23,95	22,92	24,06	22,93
23/06/2023	1.615.114	-3,88%	23,95	23,25	23,95	23,30
22/06/2023	1.667.464	0,54%	23,98	23,64	24,31	24,24
21/06/2023	934.582	-1,99%	24,45	24,04	24,62	24,11
20/06/2023	1.168.223	-1,17%	24,81	24,48	25,06	24,60
19/06/2023	2.037.560	0,65%	25,00	24,59	25,1302	24,89
16/06/2023	2.037.560	0,65%	25,00	24,59	25,1302	24,89
15/06/2023	957.659	0,94%	24,14	23,88	24,81	24,73
14/06/2023	1.181.460	0,58%	24,36	24,18	24,69	24,50
13/06/2023	1.818.319	1,21%	24,38	24,05	24,83	24,36
12/06/2023	2.552.846	3,75%	23,50	23,45	24,40	24,07
09/06/2023	1.081.152	1,67%	23,03	23,00	23,375	23,20
08/06/2023	936.661	0,66%	22,66	22,575	23,06	22,82
07/06/2023	2.281.761	3,42%	22,14	22,14	23,20	22,67
06/06/2023	1.352.347	2,62%	21,30	21,07	21,93	21,92
05/06/2023	1.344.527	-2,33%	21,85	21,005	21,85	21,36
02/06/2023	2.391.780	4,89%	21,00	20,91	22,07	21,87
01/06/2023	1.724.845	1,21%	20,63	20,40	21,03	20,85
31/05/2023	1.414.173	4,79%	19,09	18,82	19,715	20,60
30/05/2023	1.414.173	4,79%	19,09	18,82	19,715	19,69
29/05/2023	1.269.305	2,06%	18,47	18,47	19,05	18,79
26/05/2023	1.269.305	2,06%	18,47	18,47	19,05	18,79
25/05/2023	750.065	-0,11%	18,72	18,23	18,86	18,41
24/05/2023	573.128	-0,54%	18,48	18,05	18,48	18,43
23/05/2023	784.883	-1,91%	18,79	18,485	19,09	18,53
22/05/2023	784.583	1,45%	18,61	18,66	18,965	18,89
19/05/2023	872.813	1,09%	18,61	18,465	18,735	18,62
18/05/2023	1.238.916	3,72%	17,56	17,545	18,595	18,42
17/05/2023	1.257.701	5,84%	17,48	17,19	17,785	17,76
16/05/2023	817.748	-0,18%	16,73	16,59	16,865	16,78
15/05/2023	625.798	0,78%	16,70	16,60	16,845	16,81
12/05/2023	907.123	0,36%	16,61	16,525	16,94	16,68
11/05/2023	851.614	-0,24%	16,61	16,46	16,81	16,62
10/05/2023	1.335.253	1,28%	16,60	16,46	16,90	16,66
09/05/2023	948.424	-1,73%	16,50	16,39	16,77	16,45
08/05/2023	662.206	1,76%	16,61	16,44	16,875	16,74
05/05/2023	780.014	0,12%	16,69	16,44	16,88	16,45
04/05/2023	856.891	-0,24%	16,42	16,29	16,795	16,43