Juniper NetWorks Inc (JNPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03-05-2023	1.672.743	-0,82%	29,24	28,92	29,39	28,94
02-05-2023	1.803.758	-2,34%	29,64	29,105	29,81	29,18
01-05-2023	1.019.233	-0,90%	30,24	29,86	30,45	29,88
28-04-2023	1.513.263	1,93%	29,58	29,54	30,17	30,15
27-04-2023	3.220.828	-1,53%	30,13	29,38	30,165	29,58
26-04-2023	4.200.750	-3,03%	28,95	28,50	30,25	30,04
25-04-2023	2.621.937	-0,86%	31,18	30,785	31,23	30,98
24-04-2023	1.788.090	-0,19%	31,27	30,925	31,33	31,25
21-04-2023	2.223.094	1,46%	30,81	30,615	31,37	31,31
20-04-2023	2.504.333	-2,83%	31,29	30,685	31,455	30,86
19-04-2023	1.588.215	-4,16%	32,52	31,61	32,625	31,76
18-04-2023	1.744.085	-1,28%	33,61	33,035	33,78	33,14
17-04-2023	1.798.856	-1,24%	33,81	33,36	34,155	33,57
14-04-2023	909.502	-0,29%	33,99	33,70	34,265	33,99
13-04-2023	1.156.665	0,98%	33,925	33,74	34,275	34,09
12-04-2023	922.549	0,36%	33,825	33,635	33,945	33,76
11-04-2023	948.441	-0,83%	33,755	33,52	33,83	33,64
10-04-2023	779.341	0,68%	33,51	33,43	33,985	33,92
06-04-2023	1.235.630	-1,81%	33,57	33,25	33,75	33,69
05-04-2023	818.808	0,50%	34,17	33,955	34,375	34,31
04-04-2023	964.563	-0,84%	34,405	34,055	34,46	34,14
03-04-2023	1.142.823	0,03%	34,23	34,11	34,53	34,43
31-03-2023	913.418	1,12%	34,09	34,011	34,465	34,42
30-03-2023	1.707.749	2,01%	34,24	33,78	34,30	34,04
29-03-2023	1.557.522	1,24%	33,225	33,04	33,4275	33,37
28-03-2023	1.371.553	0,49%	32,69	32,51	33,025	32,96
27-03-2023	2.187.220	0,37%	32,87	32,51	32,995	32,80
24-03-2023	1.618.372	1,74%	32,07	31,96	32,81	32,68
23-03-2023	1.905.450	2,26%	31,455	31,42	32,395	32,12
22-03-2023	1.085.095	-2,27%	32,15	31,40	32,30	31,41
21-03-2023	931.569	0,47%	32,12	31,805	32,315	32,14
20-03-2023	1.261.640	2,11%	31,41	31,38	32,11	31,99
17-03-2023	1.311.134	-0,80%	31,40	31,125	31,64	31,329
16-03-2023	1.178.552	2,87%	30,70	30,57	31,59	31,58
15-03-2023	1.231.390	-1,76%	30,91	30,45	30,96	30,70
14-03-2023	994.806	1,83%	31,01	30,95	31,395	31,25
13-03-2023	1.579.982	-0,36%	30,64	30,325	30,91	30,69
10-03-2023	1.047.802	-0,84%	31,04	30,655	31,18	30,80
09-03-2023	810.408	-0,77%	31,34	31,04	31,62	31,06
08-03-2023	1.145.404	0,32%	31,27	31,03	31,565	31,30
07-03-2023	1.568.270	-0,42%	31,57	31,13	31,78	31,20
06-03-2023	1.868.274	2,12%	30,89	30,88	31,48	31,33
03-03-2023	1.160.872	-0,16%	30,97	30,655	30,98	30,68
02-03-2023	650.265	0,66%	30,37	30,33	30,76	30,73
01-03-2023	861.808	-0,81%	30,82	30,40	30,90	30,53
28-02-2023	1.059.087	0,33%	30,73	30,55	30,97	30,78
27-02-2023	1.771.973	0,42%	30,97	30,74	31,155	30,90
24-02-2023	1.128.266	-2,22%	31,05	30,56	31,285	30,77
23-02-2023	1.029.687	0,61%	31,43	31,03	31,685	31,47
22-02-2023	1.446.974	-0,57%	31,49	31,04	31,52	31,28
21-02-2023	1.328.713	-0,32%	31,36	31,17	31,565	31,46
20-02-2023	963.507	0,10%	31,50	31,325	31,755	31,56
17-02-2023	963.507	0,10%	31,50	31,325	31,755	31,56
16-02-2023	2.004.105	0,03%	31,36	31,3884	31,955	31,53
15-02-2023	1.448.765	0,51%	31,21	31,1006	31,53	31,52
14-02-2023	1.108.321	0,22%	31,185	30,99	31,64	31,36
13-02-2023	2.118.243	0,51%	31,20	31,145	31,32	31,29
10-02-2023	2.156.800	0,52%	30,95	30,83	31,365	31,13
09-02-2023	999.071	-0,29%	31,30	30,885	31,40	30,97
08-02-2023	746.994	-0,51%	31,06	30,945	31,42	31,06
07-02-2023	1.233.916	1,36%	30,71	30,54	31,245	31,22
06-02-2023	1.643.845	0,23%	30,58	30,55	31,085	30,80
03-02-2023	3.298.948	-2,29%	31,20	30,55	31,24	30,73
02-02-2023	2.810.560	1,48%	31,30	30,905	31,69	31,45
01-02-2023	5.349.635	-4,06%	30,28	29,70	31,04	30,99
31-01-2023	2.910.172	0,53%	31,98	31,675	32,33	32,30
30-01-2023	2.490.030	0,38%	31,825	31,77	32,175	32,13
27-01-2023	1.560.116	-0,96%	32,09	31,975	32,305	32,01
26-01-2023	790.055	1,06%	32,20	31,905	32,42	32,32
25-01-2023	1.096.733	-0,09%	31,67	31,575	32,11	31,98
24-01-2023	1.333.643	0,50%	31,80	31,45	32,305	32,01
23-01-2023	982.407	1,24%	31,57	31,55	31,995	31,85
20-01-2023	1.613.203	0,03%	31,36	30,42	31,50	31,46
19-01-2023	1.856.102	-1,90%	31,95	31,44	32,05	31,45
18-01-2023	2.037.565	-0,19%	32,27	32,03	33,04	32,06
17-01-2023	1.896.952	0,56%	31,92	31,93	32,34	32,12
16-01-2023	1.001.825	0,79%	31,50	31,36	32,11	31,94
13-01-2023	1.001.825	0,79%	31,50	31,36	32,11	31,94
12-01-2023	800.182	-1,46%	32,24	31,605	32,18	31,69
11-01-2023	914.427	1,04%	31,94	31,80	32,345	32,16
10-01-2023	705.152	0,00%	31,80	31,68	32,01	31,83
09-01-2023	1.323.843	-0,38%	32,085	31,775	32,295	31,83
06-01-2023	795.259	2,50%	31,50	31,28	32,06	31,95
05-01-2023	931.004	-2,07%	31,68	31,14	31,79	31,17
04-01-2023	2.261.013	-2,15%	32,78	31,44	33,085	31,83
03-01-2023	1.180.845	1,78%	32,26	32,03	32,745	32,53
02-01-2023	634.634	-0,22%	31,85	31,70	32,00	31,96