Juniper NetWorks Inc (JNPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2024	1.178.248	0,22%	36,98	36,93	37,065	37,03
08/02/2024	867.609	-0,22%	37,07	36,90	37,07	36,95
07/02/2024	1.046.910	0,11%	36,96	37,025	37,21	37,03
06/02/2024	1.136.295	0,14%	36,96	36,95	37,07	36,99
05/02/2024	1.446.458	0,00%	36,94	36,82	36,98	36,94
02/02/2024	1.665.614	0,14%	36,87	36,845	37,005	36,94
01/02/2024	1.984.316	-0,19%	37,00	36,85	37,11	36,89
31/01/2024	2.525.492	-0,59%	37,18	36,91	37,22	36,96
30/01/2024	3.075.774	-0,13%	37,22	37,13	37,43	37,18
29/01/2024	1.160.552	0,19%	37,16	37,13	37,2606	37,27
26/01/2024	2.384.044	-0,08%	37,435	37,07	37,26	37,20
25/01/2024	1.496.866	0,30%	37,435	37,23	37,33	37,30
24/01/2024	2.308.092	-0,27%	37,435	37,18	37,50	37,19
23/01/2024	2.254.811	-0,48%	37,41	37,255	37,44	37,29
22/01/2024	2.283.265	0,16%	37,50	37,39	37,50	37,47
19/01/2024	2.129.827	0,24%	37,28	37,28	37,50	37,41
18/01/2024	1.979.497	0,27%	37,25	37,22	37,42	37,32
17/01/2024	2.149.311	-0,35%	37,25	37,215	37,505	37,22
16/01/2024	5.114.357	-0,43%	37,51	37,1875	37,585	37,35
15/01/2024	5.571.477	-0,64%	37,59	37,50	38,03	37,51
12/01/2024	5.571.477	-0,64%	37,59	37,50	38,03	37,51
11/01/2024	5.938.854	0,43%	37,59	37,49	37,755	37,75
10/01/2024	28.006.328	2,12%	37,38	37,35	37,705	37,59
09/01/2024	16.450.990	21,81%	36,40	36,25	37,27	36,81
08/01/2024	909.875	-0,13%	29,89	29,885	30,36	29,87
05/01/2024	678.776	0,47%	29,29	29,745	30,085	29,91
04/01/2024	900.319	-0,83%	29,29	29,76	30,16	29,77
03/01/2024	1.893.737	2,32%	29,29	29,24	30,3493	30,02
02/01/2024	763.200	-0,48%	29,415	29,13	29,4981	29,34
29/12/2023	810.691	-0,10%	29,37	29,15	29,50	29,48
28/12/2023	492.243	0,24%	29,37	29,37	29,55	29,51
27/12/2023	672.830	-0,51%	29,59	29,36	29,65	29,44
26/12/2023	391.500	0,48%	29,44	29,45	29,65	29,59
22/12/2023	713.206	0,82%	29,44	29,43	29,775	29,45
21/12/2023	838.866	0,52%	29,05	28,94	29,31	29,21
20/12/2023	646.153	-1,22%	29,43	29,06	29,48	29,06
19/12/2023	669.043	0,41%	29,37	29,26	29,5162	29,42
18/12/2023	1.207.731	-0,03%	29,37	29,08	29,44	29,30
15/12/2023	1.212.860	-0,95%	29,60	29,22	29,52	29,31
14/12/2023	1.673.488	0,82%	29,60	29,325	29,755	29,59
13/12/2023	1.313.482	0,00%	29,32	28,81	29,435	29,35
12/12/2023	1.158.887	-0,10%	29,15	29,22	29,585	29,35
11/12/2023	2.081.886	1,35%	29,15	29,08	29,515	29,38
08/12/2023	921.997	0,45%	28,85	28,6491	29,11	28,99
07/12/2023	1.351.948	0,17%	28,85	28,61	28,975	28,86
06/12/2023	1.383.750	0,21%	28,825	28,77	29,23	28,81
05/12/2023	996.910	-0,49%	28,78	28,565	28,88	28,75
04/12/2023	1.210.482	1,12%	28,39	28,26	28,99	28,89
01/12/2023	1.303.438	0,42%	28,31	28,225	28,715	28,57
30/11/2023	1.855.541	2,27%	27,98	27,87	28,485	28,45
29/11/2023	1.320.222	2,00%	27,86	27,865	28,235	28,04
28/11/2023	1.074.725	0,77%	27,36	27,195	27,60	27,49
27/11/2023	718.048	-0,18%	27,26	27,10	27,40	27,28
24/11/2023	325.131	1,07%	27,08	27,04	27,335	27,33
23/11/2023	782.108	0,63%	26,90	26,87	27,185	27,04
22/11/2023	760.032	0,63%	26,90	26,87	27,185	27,04
21/11/2023	807.245	-0,19%	26,89	26,775	27,03	26,87
20/11/2023	810.536	-0,26%	26,89	26,655	27,03	26,92
17/11/2023	1.360.040	0,63%	27,005	26,725	27,175	26,99
16/11/2023	2.470.815	-3,07%	26,32	25,92	26,96	26,82
15/11/2023	1.031.108	0,51%	27,66	27,56	27,89	27,67
14/11/2023	1.510.671	2,42%	27,12	27,015	27,54	27,53
13/11/2023	1.702.602	-0,96%	27,01	26,31	27,195	26,88
10/11/2023	558.057	1,34%	26,81	26,6702	27,155	27,14
09/11/2023	571.070	-0,19%	26,825	26,755	26,955	26,78
08/11/2023	741.094	-0,41%	27,07	26,7609	27,255	26,83
07/11/2023	749.829	-1,57%	27,27	26,875	27,31	26,94
06/11/2023	934.721	0,40%	27,26	27,10	27,38	27,37
03/11/2023	1.004.601	1,45%	27,26	27,05	27,45	27,26
02/11/2023	1.305.429	0,75%	26,74	26,571	26,965	26,87
01/11/2023	1.293.876	-0,93%	26,915	26,43	26,96	26,67
31/10/2023	1.626.518	1,89%	26,615	26,545	27,155	26,92
30/10/2023	1.746.119	-0,71%	26,75	26,105	26,86	26,42
27/10/2023	2.652.468	7,40%	27,84	26,24	28,56	26,935
26/10/2023	2.369.379	0,00%	24,98	24,92	25,39	25,03
25/10/2023	1.596.542	-0,60%	25,20	24,92	25,305	25,03
24/10/2023	1.855.952	0,88%	25,05	24,985	25,29	25,18
23/10/2023	985.033	-1,42%	25,15	24,92	25,28	24,96
20/10/2023	1.287.120	1,00%	25,205	25,04	25,465	25,32
19/10/2023	1.004.970	-1,80%	25,30	25,06	25,515	25,07
18/10/2023	1.395.464	-2,18%	26,01	25,45	26,16	25,53
17/10/2023	1.307.435	-0,72%	25,80	25,42	26,11	26,10
16/10/2023	918.191	2,46%	25,83	25,75	26,485	26,29
13/10/2023	1.210.028	-0,93%	25,83	25,535	25,949	25,66
12/10/2023	1.091.651	-1,15%	26,295	25,675	26,295	25,90
11/10/2023	1.154.815	-1,02%	26,54	25,955	26,61	26,20
10/10/2023	1.436.320	-1,31%	25,43	25,50	26,6295	26,47