Juniper NetWorks Inc (JNPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	711.033	-0,91%	28,57	28,14	28,62	28,22
19/09/2023	1.008.302	0,71%	28,315	28,18	28,56	28,48
18/09/2023	1.095.405	-0,53%	28,315	27,87	28,46	28,28
15/09/2023	2.347.778	0,28%	28,19	28,085	28,515	28,43
14/09/2023	1.225.289	-0,21%	28,48	28,27	28,525	28,35
13/09/2023	764.543	-1,15%	28,68	28,35	28,7675	28,41
12/09/2023	518.403	-0,35%	28,68	28,68	28,87	28,74
11/09/2023	728.557	-0,79%	28,62	28,81	29,33	28,84
08/09/2023	1.302.259	1,43%	28,62	28,595	29,14	29,07
07/09/2023	942.726	-2,02%	29,04	28,61	29,155	28,66
06/09/2023	1.065.891	0,83%	28,81	28,7562	29,36	29,25
05/09/2023	1.040.520	-1,02%	28,84	28,915	29,285	29,01
04/09/2023	1.113.712	0,65%	28,84	29,03	29,35	29,31
01/09/2023	1.113.712	0,65%	28,84	29,03	29,35	29,31
31/08/2023	1.115.898	2,93%	28,84	28,81	29,16	29,12
30/08/2023	895.088	0,00%	28,56	28,485	28,625	28,51
29/08/2023	545.971	1,06%	28,27	28,30	28,58	28,51
28/08/2023	610.671	0,46%	28,10	28,135	28,33	28,21
25/08/2023	770.219	0,68%	28,04	27,94	28,2292	28,08
24/08/2023	969.916	-0,89%	28,13	27,875	28,20	27,89
23/08/2023	1.510.584	-0,71%	28,28	27,835	28,30	28,14
22/08/2023	1.224.379	1,21%	28,28	28,095	28,44	28,34
21/08/2023	946.316	-0,71%	28,16	27,945	28,34	28,00
18/08/2023	1.647.354	0,89%	27,52	27,79	28,39	28,20
17/08/2023	2.588.315	3,06%	27,52	27,48	28,01	27,95
16/08/2023	1.475.294	-0,77%	27,33	27,10	27,4999	27,12
15/08/2023	1.278.978	-1,58%	27,62	27,31	27,685	27,33
14/08/2023	1.379.570	0,33%	27,79	27,58	27,81	27,77
11/08/2023	1.426.124	-0,61%	27,79	27,36	27,90	27,68
10/08/2023	2.182.269	0,29%	27,94	27,71	28,3299	27,85
09/08/2023	1.307.539	0,18%	27,73	27,645	27,895	27,77
08/08/2023	1.336.863	-1,32%	27,91	27,625	27,99	27,72
07/08/2023	1.380.438	-0,53%	28,29	28,04	28,365	28,09
04/08/2023	1.204.428	-0,14%	28,29	28,19	28,63	28,24
03/08/2023	2.312.389	-0,04%	28,19	28,01	28,405	28,28
02/08/2023	2.294.479	1,00%	27,86	27,83	28,33	28,29
01/08/2023	2.796.378	0,76%	27,90	27,775	28,185	28,01
31/07/2023	2.289.673	0,62%	27,815	27,55	28,11	27,80
28/07/2023	8.276.088	-6,94%	29,12	27,165	29,26	27,63
27/07/2023	1.692.863	0,07%	29,73	29,67	30,04	29,69
26/07/2023	888.974	-0,50%	29,73	29,48	29,84	29,67
25/07/2023	1.139.072	1,53%	29,63	29,55	29,89	29,82
24/07/2023	1.563.293	-2,13%	29,82	29,22	29,89	29,37
21/07/2023	844.921	0,27%	30,10	29,795	30,17	30,01
20/07/2023	1.430.628	-0,96%	30,19	29,71	30,325	29,93
19/07/2023	1.668.434	0,94%	29,00	29,775	30,53	30,22
18/07/2023	2.624.293	2,08%	29,00	28,90	30,18	29,94
17/07/2023	1.980.055	0,38%	31,02	28,81	29,625	29,33
14/07/2023	3.766.335	-6,17%	31,02	28,82	30,475	29,22
13/07/2023	1.976.119	0,65%	31,02	30,96	31,265	31,14
12/07/2023	1.590.708	-1,65%	31,60	30,67	31,66	30,94
11/07/2023	957.824	1,16%	31,27	31,18	31,47	31,46
10/07/2023	587.550	0,06%	30,965	31,03	31,345	31,10
07/07/2023	456.821	-0,32%	30,92	31,03	31,43	31,08
06/07/2023	578.566	0,10%	30,92	30,835	31,21	31,18
05/07/2023	695.407	-0,58%	31,23	31,00	31,27	31,15
04/07/2023	362.204	0,00%	31,23	31,21	31,515	31,33
03/07/2023	362.204	0,00%	31,23	31,21	31,515	31,33
30/06/2023	982.213	1,46%	31,68	31,29	31,71	31,33
29/06/2023	805.491	1,18%	30,59	30,56	30,90	30,88
28/06/2023	795.168	-0,45%	30,03	30,2497	30,59	30,521
27/06/2023	1.163.110	2,27%	30,03	29,88	30,76	30,66
26/06/2023	1.020.669	0,23%	30,03	29,935	30,34	29,98
23/06/2023	945.805	-2,15%	30,73	29,835	30,275	29,9128
22/06/2023	1.665.472	-0,75%	31,30	30,225	30,73	30,57
21/06/2023	3.013.466	-2,22%	31,30	30,715	31,34	30,80
20/06/2023	2.260.837	-2,99%	31,58	31,47	32,445	31,50
19/06/2023	1.286.764	0,09%	31,58	32,295	32,785	32,47
16/06/2023	1.286.764	0,09%	31,58	32,295	32,785	32,47
15/06/2023	1.910.875	2,40%	31,20	31,47	32,57	32,44
14/06/2023	1.731.835	1,44%	31,20	31,15	31,91	31,68
13/06/2023	972.344	0,77%	31,10	31,0501	31,375	31,23
12/06/2023	1.074.316	2,65%	30,19	30,18	31,01	30,99
09/06/2023	921.389	0,43%	30,23	30,161	30,68	30,19
08/06/2023	966.480	0,03%	29,38	29,64	30,105	30,06
07/06/2023	1.273.351	1,83%	29,38	29,465	30,07	30,05
06/06/2023	1.882.601	-1,76%	29,38	29,015	29,54	29,51
05/06/2023	2.271.117	-3,00%	30,91	29,9825	30,95	30,04
02/06/2023	1.287.335	1,38%	30,61	30,585	31,055	30,97
01/06/2023	1.656.151	0,59%	30,40	30,28	30,76	30,55
31/05/2023	1.619.780	0,62%	30,64	30,38	30,86	30,37
30/05/2023	1.619.780	0,62%	30,64	30,38	30,86	30,69
29/05/2023	1.523.231	2,59%	29,95	29,92	30,565	30,50
26/05/2023	1.523.231	2,59%	29,95	29,92	30,565	30,50
25/05/2023	2.952.340	1,75%	29,33	29,255	29,835	29,73
24/05/2023	1.821.269	-0,38%	29,33	29,04	29,385	29,22
23/05/2023	2.315.579	-1,45%	29,70	28,945	29,75	29,33
22/05/2023	1.776.515	0,75%	29,56	29,475	29,985	29,76
19/05/2023	1.403.875	0,37%	29,56	29,46	29,88	29,54
18/05/2023	1.668.471	2,44%	28,44	28,39	29,49	29,43
17/05/2023	1.141.113	-0,49%	29,03	28,625	29,19	28,73
16/05/2023	1.192.831	-1,43%	29,20	28,81	29,345	28,87
15/05/2023	1.078.918	0,72%	29,08	29,05	29,445	29,29
12/05/2023	852.694	0,55%	29,11	28,975	29,325	29,08
11/05/2023	796.025	-0,52%	29,055	28,85	29,13	28,92
10/05/2023	1.012.138	-0,10%	29,33	28,92	29,52	29,07
09/05/2023	1.544.232	0,69%	28,70	28,68	29,18	29,10
08/05/2023	1.000.658	0,17%	28,88	28,785	29,005	28,90
05/05/2023	1.166.252	1,48%	28,67	28,64	29,075	28,85
04/05/2023	1.234.946	-1,76%	28,79	28,36	28,99	28,43