Extreme NetWorks Inc (EXTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	936.988	-1,85%	16,73	16,44	16,89	16,47
02/05/2023	988.195	-3,78%	17,45	16,75	17,52	16,78
01/05/2023	834.936	-1,91%	17,74	17,395	17,905	17,44
28/04/2023	1.320.972	4,16%	17,03	17,03	18,16	17,78
27/04/2023	1.395.340	4,60%	16,52	16,10	17,37	17,07
26/04/2023	1.463.607	2,10%	16,90	16,10	17,10	16,07
25/04/2023	1.144.815	-3,26%	16,10	15,72	16,10	15,74
24/04/2023	875.524	3,57%	15,75	15,735	16,36	16,27
21/04/2023	819.241	-0,60%	15,74	15,46	15,895	15,71
20/04/2023	1.169.669	-1,95%	15,89	15,64	16,145	15,805
19/04/2023	3.659.616	-12,88%	16,33	14,67	16,355	16,03
18/04/2023	644.352	-2,18%	18,91	18,40	19,02	18,40
17/04/2023	427.560	-2,08%	19,19	18,795	19,265	18,81
14/04/2023	452.472	-0,98%	19,38	19,08	19,56	19,21
13/04/2023	517.723	2,48%	19,08	18,95	19,4584	19,40
12/04/2023	559.154	0,16%	19,06	18,84	19,205	18,93
11/04/2023	620.073	-2,78%	19,47	18,875	19,51	18,90
10/04/2023	749.811	3,13%	18,77	18,75	19,52	19,44
06/04/2023	734.849	-0,89%	18,70	18,36	18,96	18,85
05/04/2023	871.395	1,55%	18,66	18,58	19,07	19,02
04/04/2023	582.103	-1,21%	19,00	18,56	19,00	18,73
03/04/2023	588.096	-0,84%	19,00	18,73	19,32	18,96
31/03/2023	1.607.735	4,94%	18,35	18,33	19,255	19,12
30/03/2023	488.179	2,07%	18,08	17,96	18,26	18,22
29/03/2023	574.757	-0,11%	18,12	17,73	18,1795	17,85
28/03/2023	466.199	-0,50%	17,96	17,665	17,99	17,87
27/03/2023	591.616	0,96%	18,01	17,705	18,075	17,96
24/03/2023	666.687	0,34%	17,58	17,36	17,82	17,79
23/03/2023	703.502	-0,95%	18,12	17,60	18,3899	17,73
22/03/2023	649.690	-2,45%	18,34	17,89	18,4688	17,90
21/03/2023	862.284	1,83%	18,27	18,08	18,44	18,35
20/03/2023	746.514	2,27%	17,71	17,5335	18,105	18,02
17/03/2023	2.595.660	-0,34%	17,53	17,40	17,74	17,62
16/03/2023	673.769	4,12%	16,82	16,775	17,825	17,68
15/03/2023	973.011	-2,75%	17,05	16,555	17,22	16,98
14/03/2023	855.791	2,23%	17,50	17,14	17,81	17,46
13/03/2023	923.570	-2,79%	17,30	17,04	17,45	17,08
10/03/2023	704.560	-0,28%	17,55	17,32	17,92	17,57
09/03/2023	748.551	-1,56%	17,98	17,59	18,055	17,62
08/03/2023	735.921	1,76%	17,61	17,49	18,11	17,90
07/03/2023	1.148.921	-1,35%	18,01	17,33	18,21	17,59
06/03/2023	1.176.439	-1,66%	18,31	17,70	18,58	17,83
03/03/2023	827.571	-0,55%	18,44	18,01	18,54	18,13
02/03/2023	892.427	-0,22%	18,18	17,69	18,25	18,23
01/03/2023	821.940	-2,40%	18,79	18,16	18,95	18,27
28/02/2023	734.183	0,21%	18,70	18,53	18,995	18,72
27/02/2023	486.505	-0,85%	19,03	18,62	19,07	18,68
24/02/2023	555.216	-1,57%	18,94	18,56	18,94	18,84
23/02/2023	441.956	1,38%	19,09	18,56	19,31	19,14
22/02/2023	542.480	0,69%	18,76	18,52	18,97	18,88
21/02/2023	589.783	-2,90%	19,18	18,70	19,18	18,75
20/02/2023	572.981	0,05%	19,30	18,995	19,51	19,31
17/02/2023	572.981	0,05%	19,30	18,995	19,51	19,31
16/02/2023	952.357	1,15%	18,78	18,78	19,56	19,30
15/02/2023	502.480	1,17%	18,78	18,78	19,24	19,08
14/02/2023	453.973	0,11%	18,80	18,64	19,175	18,86
13/02/2023	452.310	1,78%	18,63	18,36	18,895	18,84
10/02/2023	742.875	-3,84%	19,08	18,43	19,26	18,51
09/02/2023	550.785	-0,36%	19,60	19,10	19,84	19,25
08/02/2023	655.590	0,47%	19,18	19,13	19,51	19,34
07/02/2023	1.414.746	2,18%	18,78	18,505	19,28	19,25
06/02/2023	891.426	-2,28%	19,21	18,81	19,51	18,84
03/02/2023	1.277.708	2,50%	18,67	18,64	19,37	19,2796
02/02/2023	900.760	3,24%	18,32	18,24	19,125	18,81
01/02/2023	899.368	1,05%	18,01	17,62	18,38	18,22
31/01/2023	909.163	3,09%	17,49	17,49	18,055	18,03
30/01/2023	817.295	-0,11%	17,30	17,30	17,95	17,49
27/01/2023	1.857.487	-0,34%	17,53	17,25	18,18	17,51
26/01/2023	2.184.606	6,49%	17,04	16,51	17,69	17,57
25/01/2023	5.259.446	-14,55%	17,44	14,65	17,44	16,50
24/01/2023	538.272	-1,63%	19,55	18,80	19,705	19,31
23/01/2023	1.249.586	3,97%	18,99	18,98	19,88	19,63
20/01/2023	2.446.432	4,08%	18,76	17,45	19,07	19,40
19/01/2023	647.227	-2,77%	19,11	18,61	19,30	18,64
18/01/2023	884.187	-3,04%	19,82	19,06	20,0152	19,17
17/01/2023	893.386	3,08%	19,17	19,17	20,08	19,77
16/01/2023	736.093	1,45%	19,23	19,135	19,51	19,63
13/01/2023	736.093	1,45%	19,23	19,135	19,51	19,63
12/01/2023	489.442	0,57%	19,38	19,23	19,50	19,35
11/01/2023	408.642	-0,62%	19,38	19,165	19,62	19,24
10/01/2023	323.340	0,89%	19,12	19,00	19,38	19,36
09/01/2023	498.224	0,89%	19,21	19,06	19,58	19,19
06/01/2023	609.708	3,20%	18,70	18,68	19,12	19,02
05/01/2023	596.747	-1,86%	18,64	18,255	18,71	18,43
04/01/2023	874.410	1,90%	18,75	18,615	19,31	18,78
03/01/2023	562.733	0,66%	18,50	18,09	18,55	18,43
02/01/2023	588.966	-1,24%	18,40	18,07	18,51	18,31
30/12/2022	588.966	-1,24%	18,40	18,07	18,51	18,31
29/12/2022	290.780	2,04%	18,41	18,25	18,59	18,54
28/12/2022	434.167	-1,78%	18,50	18,14	18,83	18,17
27/12/2022	386.503	0,27%	18,61	18,37	18,70	18,50
23/12/2022	88.056	-0,35%	18,52	18,12	18,675	18,425
22/12/2022	783.411	0,60%	18,27	17,90	18,51	18,49
21/12/2022	612.303	-0,38%	18,66	18,305	18,68	18,38
20/12/2022	605.283	-0,43%	18,54	18,45	18,71	18,45
19/12/2022	517.417	-0,54%	18,76	18,40	18,93	18,53
16/12/2022	2.247.700	-3,32%	18,86	18,245	19,13	18,63
15/12/2022	784.907	-3,51%	19,79	19,19	19,8297	19,27
14/12/2022	589.622	-2,30%	20,35	19,795	20,565	19,97
13/12/2022	704.399	0,74%	20,86	20,14	20,97	20,44