Juniper NetWorks Inc (JNPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	1.132.649	0,00%	36,00	35,98	36,515	36,46
28/06/2024	1.132.649	1,25%	36,00	35,98	36,515	36,46
27/06/2024	428.328	0,90%	35,73	35,69	36,02	36,01
26/06/2024	678.668	0,59%	35,36	35,25	35,71	35,69
25/06/2024	822.654	-0,17%	35,55	35,375	35,58	35,48
24/06/2024	834.992	-0,42%	35,51	35,51	35,845	35,54
21/06/2024	7.110.738	0,73%	35,63	35,44	35,82	35,69
20/06/2024	935.262	-0,31%	35,58	35,345	35,65	35,43
19/06/2024	463.482	0,00%	35,53	35,475	35,66	35,54
18/06/2024	463.482	0,23%	35,53	35,475	35,66	35,54
17/06/2024	621.980	0,11%	35,48	35,28	35,54	35,50
14/06/2024	1.650.934	-0,25%	35,575	35,14	35,62	35,46
13/06/2024	677.933	0,03%	35,55	35,48	35,635	35,55
12/06/2024	438.168	0,25%	35,57	35,471	35,62	35,54
11/06/2024	518.272	0,06%	35,32	35,16	35,50	35,45
10/06/2024	395.211	-0,34%	35,525	35,395	35,64	35,43
07/06/2024	369.961	0,25%	35,435	35,30	35,615	35,55
06/06/2024	499.429	0,11%	35,455	35,395	35,60	35,46
05/06/2024	663.285	0,55%	35,33	35,12	35,45	35,435
04/06/2024	1.175.703	-0,59%	35,40	34,98	35,445	35,24
03/06/2024	1.003.213	0,00%	35,59	35,42	35,74	35,45
31/05/2024	2.733.945	1,54%	35,29	35,20	35,825	35,67
30/05/2024	960.480	1,47%	34,65	34,665	35,435	35,13
29/05/2024	655.862	0,58%	34,44	34,40	34,785	34,62
28/05/2024	476.024	-0,78%	34,62	34,425	34,78	34,42
27/05/2024	482.055	0,00%	34,62	34,53	34,70	34,69
24/05/2024	482.055	0,03%	34,62	34,53	34,70	34,69
23/05/2024	894.083	-0,26%	34,67	34,495	34,75	34,59
22/05/2024	653.742	0,38%	34,60	34,57	34,75	34,68
21/05/2024	418.716	-0,26%	34,61	34,50	34,685	34,55
20/05/2024	320.482	0,00%	34,645	34,575	34,765	34,64
17/05/2024	812.193	-0,20%	34,65	34,54	34,765	34,64
16/05/2024	887.360	0,38%	34,65	34,54	34,84	34,71
15/05/2024	1.000.039	0,41%	34,51	34,41	34,65	34,58
14/05/2024	1.056.918	-0,17%	34,64	34,39	34,705	34,44
13/05/2024	564.607	-0,40%	34,595	34,52	34,7442	34,50
10/05/2024	646.685	0,55%	34,595	34,48	34,64	34,64
09/05/2024	606.901	-0,41%	34,595	34,30	34,645	34,45
08/05/2024	603.583	0,26%	34,54	34,47	34,67	34,59
07/05/2024	889.998	-0,81%	34,88	34,50	34,875	34,50
06/05/2024	694.396	-0,17%	34,95	34,65	34,955	34,78
03/05/2024	1.186.971	0,55%	34,74	34,70	35,00	34,84
02/05/2024	1.312.581	-0,69%	34,76	34,555	35,01	34,65
01/05/2024	954.962	0,20%	34,76	34,75	34,995	34,89
30/04/2024	745.200	-0,94%	35,14	34,815	35,28	34,819
29/04/2024	980.946	1,27%	34,77	34,73	35,275	35,15
26/04/2024	2.144.497	-0,69%	34,77	34,50	34,93	34,71
25/04/2024	1.964.069	-1,16%	35,27	34,79	35,27	34,95
24/04/2024	2.034.378	-1,45%	35,96	35,21	36,015	35,36
23/04/2024	1.576.636	-0,64%	36,08	35,76	36,11	35,88
22/04/2024	742.026	0,14%	36,16	36,01	36,28	36,11
19/04/2024	1.848.229	-0,28%	36,20	36,01	36,28	36,06
18/04/2024	2.920.529	-0,88%	36,54	36,01	36,54	36,16
17/04/2024	1.029.604	0,14%	36,40	36,36	36,57	36,48
16/04/2024	788.088	-0,25%	36,52	36,41	36,625	36,43
15/04/2024	926.582	-0,36%	36,79	36,475	36,80	36,52
12/04/2024	838.338	-0,76%	36,86	36,65	36,865	36,65
11/04/2024	899.715	-0,11%	36,97	36,84	36,995	36,93
10/04/2024	1.146.879	-0,57%	37,12	36,855	37,09	36,97
09/04/2024	964.757	0,14%	37,12	37,10	37,25	37,18
08/04/2024	1.545.915	0,16%	37,09	37,055	37,2421	37,13
05/04/2024	824.781	0,27%	37,02	37,00	37,12	37,07
04/04/2024	1.048.769	-0,22%	36,90	36,96	37,16	36,97
03/04/2024	1.288.726	0,38%	36,90	36,90	37,10	37,05
02/04/2024	1.232.995	-0,38%	37,04	36,79	37,09	36,91
01/04/2024	932.741	-0,03%	37,11	36,95	37,19	37,05
28/03/2024	1.166.518	-0,59%	37,27	37,031	37,28	37,06
27/03/2024	1.511.531	0,65%	37,10	37,01	37,285	37,28
26/03/2024	584.965	-0,08%	37,07	37,05	37,12	37,04
25/03/2024	1.352.212	0,05%	36,98	36,97	37,09	37,07
22/03/2024	1.328.464	0,30%	37,04	36,915	37,065	37,05
21/03/2024	924.902	0,33%	36,70	36,795	37,06	36,94
20/03/2024	503.581	0,30%	36,70	36,65	36,82	36,82
19/03/2024	1.008.714	0,00%	36,69	36,65	36,80	36,71
18/03/2024	898.545	1,35%	36,56	36,48	36,77	36,71
15/03/2024	2.667.452	-0,69%	36,56	36,21	36,61	36,22
14/03/2024	1.633.113	-0,33%	36,62	36,33	36,72	36,47
13/03/2024	1.597.643	-0,71%	36,91	36,56	36,94	36,59
12/03/2024	1.522.664	-0,41%	37,12	36,79	37,17	36,85
11/03/2024	1.664.436	-0,96%	37,31	36,965	37,33	37,00
08/03/2024	1.102.568	0,03%	37,40	37,35	37,44	37,36
07/03/2024	685.400	-0,24%	37,44	37,25	37,45	37,35
06/03/2024	714.872	-0,03%	37,52	37,36	37,56	37,44
05/03/2024	1.321.199	-0,51%	37,52	37,41	37,61	37,45
04/03/2024	1.254.358	0,72%	37,31	37,26	37,69	37,64
01/03/2024	1.214.804	0,92%	37,00	36,965	37,36	37,37
29/02/2024	972.542	0,54%	37,15	36,79	37,14	37,03
28/02/2024	1.012.333	-0,30%	37,15	37,00	37,20	37,05
27/02/2024	655.651	0,22%	37,15	37,16	37,26	37,16
26/02/2024	807.079	-0,27%	37,20	37,06	37,30	37,08
23/02/2024	920.680	0,05%	37,08	37,17	37,405	37,18
22/02/2024	1.642.640	0,46%	37,08	37,07	37,2408	37,16
21/02/2024	1.886.779	0,24%	36,70	36,57	37,055	36,99
20/02/2024	1.954.663	-0,05%	37,03	36,83	37,01	36,90
19/02/2024	762.704	0,00%	37,03	36,90	37,15	36,92
16/02/2024	762.704	-0,30%	37,03	36,90	37,15	36,92
15/02/2024	1.087.734	0,00%	37,03	37,00	37,17	37,03
14/02/2024	1.014.882	-0,08%	37,03	36,81	37,18	37,03
13/02/2024	1.401.769	0,16%	37,00	36,81	37,10	37,06
12/02/2024	850.859	-0,08%	37,00	36,97	37,05	37,00