Extreme NetWorks Inc (EXTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12-12-2022	476.827	2,89%	19,79	19,32	20,325	20,29
09-12-2022	609.662	-3,14%	20,32	19,685	20,44	19,72
08-12-2022	719.025	4,14%	19,80	19,80	20,48	20,36
07-12-2022	629.217	-0,20%	19,47	19,41	19,72	19,55
06-12-2022	2.311.616	-2,29%	20,14	19,40	20,1282	19,59
05-12-2022	2.029.475	-0,40%	19,98	19,71	20,088	20,05
02-12-2022	2.776.458	0,65%	19,70	19,61	20,415	20,13
01-12-2022	2.420.807	-4,63%	21,03	19,885	21,03	20,00
30-11-2022	3.012.325	6,07%	19,90	19,89	20,97	20,97
29-11-2022	2.056.594	-0,65%	19,93	19,52	19,9798	19,77
28-11-2022	1.861.718	-1,87%	19,92	19,82	20,218	19,92
25-11-2022	818.120	0,33%	19,92	19,92	20,33	19,985
24-11-2022	2.296.427	0,96%	18,15	19,6799	20,25	19,92
23-11-2022	2.296.427	0,96%	18,15	19,6799	20,25	19,92
22-11-2022	4.170.637	3,79%	18,15	19,36	19,90	19,73
21-11-2022	1.710.368	-0,26%	18,15	18,93	19,205	19,01
18-11-2022	2.186.128	1,65%	18,15	18,815	19,50	19,06
17-11-2022	2.530.006	1,74%	18,15	18,15	19,01	18,75
16-11-2022	1.421.564	0,27%	18,46	18,09	18,585	18,43
15-11-2022	2.207.426	0,91%	18,46	18,28	18,66	18,385
14-11-2022	650.236	1,50%	17,82	17,75	18,68	18,22
11-11-2022	653.535	-2,02%	18,45	17,91	19,045	17,95
10-11-2022	523.175	5,05%	18,20	18,01	18,43	18,32
09-11-2022	475.604	-3,80%	17,90	17,38	18,06	17,45
08-11-2022	741.449	0,50%	18,23	17,815	18,57	18,14
07-11-2022	466.880	0,96%	17,98	17,605	18,15	18,0411
04-11-2022	412.183	2,94%	17,58	17,34	17,87	17,87
03-11-2022	797.617	1,11%	17,00	16,89	17,41	17,36
02-11-2022	1.215.182	-5,97%	18,12	16,88	18,10	17,17
01-11-2022	736.207	1,78%	18,02	17,80	18,44	18,26
31-10-2022	912.814	0,45%	17,35	17,35	18,28	17,94
28-10-2022	1.526.808	7,88%	16,98	16,7093	17,87	17,865
27-10-2022	1.382.724	5,55%	15,07	15,7501	17,0007	16,56
26-10-2022	988.317	-1,07%	15,07	15,55	16,21	15,69
25-10-2022	1.068.389	3,80%	15,07	15,23	15,905	15,86
24-10-2022	526.514	1,87%	15,07	14,85	15,42	15,28
21-10-2022	652.965	4,17%	14,49	14,38	15,0885	14,98
20-10-2022	926.577	1,91%	14,13	14,10	14,96	14,40
19-10-2022	504.227	-1,88%	14,29	14,085	14,5194	14,13
18-10-2022	537.344	3,15%	13,47	14,08	14,71	14,40
17-10-2022	398.953	5,52%	13,47	13,535	14,01	13,96
14-10-2022	345.644	-0,68%	13,43	13,11	13,54	13,23
13-10-2022	511.852	1,76%	13,27	12,615	13,38	13,32
12-10-2022	410.140	-1,06%	13,27	12,965	13,51	13,09
11-10-2022	353.659	-2,94%	13,57	13,02	13,57	13,23
10-10-2022	348.351	-0,51%	13,64	13,26	13,71	13,63
07-10-2022	377.368	-6,30%	14,10	13,545	14,18	13,38
06-10-2022	383.677	0,92%	14,16	14,16	14,52	14,2902
05-10-2022	519.490	1,58%	13,35	13,35	14,185	14,16
04-10-2022	955.525	6,41%	13,42	13,40	13,95	13,94
03-10-2022	777.236	0,23%	13,28	13,065	13,46	13,10
30-09-2022	1.909.089	1,16%	12,72	12,91	13,40	13,07
29-09-2022	392.037	-0,23%	12,72	12,70	12,95	12,91
28-09-2022	607.633	3,27%	12,58	12,58	13,035	12,94
27-09-2022	422.996	2,20%	12,28	12,27	12,78	12,53
26-09-2022	492.957	-0,65%	12,28	12,205	12,73	12,26
23-09-2022	275.656	-2,22%	12,43	12,09	12,50	12,34
22-09-2022	256.895	-2,47%	12,86	12,535	12,85	12,62
21-09-2022	324.201	-1,22%	13,15	12,935	13,37	12,94
20-09-2022	299.514	-0,76%	13,18	12,89	13,18	13,10
19-09-2022	293.935	0,84%	12,98	12,71	13,28	13,20
16-09-2022	735.033	-0,31%	12,97	12,68	13,11	13,09
15-09-2022	528.780	-3,67%	13,51	12,995	13,55	13,13
14-09-2022	526.843	-1,02%	13,99	13,415	13,91	13,63
13-09-2022	542.819	-3,03%	13,79	13,725	13,945	13,77
12-09-2022	437.824	-0,14%	14,27	14,06	14,434	14,20
09-09-2022	289.733	-1,77%	14,27	14,205	14,40	13,85
08-09-2022	282.607	0,93%	13,87	13,70	14,155	14,10
07-09-2022	659.471	2,05%	13,74	13,58	13,985	13,97
06-09-2022	454.652	-3,05%	14,09	13,415	14,20	13,69
05-09-2022	579.613	-0,56%	14,42	14,03	14,84	14,12
02-09-2022	579.613	-0,56%	14,42	14,03	14,84	14,12
01-09-2022	597.678	-0,91%	14,03	13,9565	14,255	14,20
31-08-2022	1.081.944	-1,85%	14,60	14,275	14,7525	14,33
30-08-2022	1.060.125	-4,89%	15,41	14,445	15,62	14,60
29-08-2022	1.320.275	8,02%	14,21	14,08	15,37	15,35
26-08-2022	697.182	-1,05%	14,28	14,03	14,435	14,21
25-08-2022	417.390	2,28%	14,19	14,13	14,55	14,36
24-08-2022	296.604	0,29%	13,96	13,85	14,27	14,05
23-08-2022	589.260	1,67%	13,72	13,72	14,105	14,01
22-08-2022	643.569	-0,07%	13,58	13,4259	13,805	13,78
19-08-2022	961.199	-4,37%	14,13	13,705	14,14	13,79
18-08-2022	965.940	8,27%	13,48	13,44	14,5317	14,40
17-08-2022	411.102	-2,42%	13,44	13,255	13,515	13,30
16-08-2022	709.370	-2,71%	13,75	13,57	14,03	13,64
15-08-2022	593.296	2,11%	13,57	13,4646	14,04	14,02
12-08-2022	434.211	1,63%	13,60	13,495	13,76	13,73