Juniper NetWorks Inc (JNPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	1.006.612	2,07%	32,35	32,28	33,08	33,05
09/12/2022	1.551.280	-0,22%	32,35	32,22	32,575	32,38
08/12/2022	1.043.622	1,50%	32,50	32,22	32,6775	32,45
07/12/2022	951.760	-0,56%	31,99	31,75	32,14	31,97
06/12/2022	3.925.089	-1,17%	32,42	31,835	32,62	32,15
05/12/2022	2.449.072	-1,00%	32,585	32,28	32,58	32,53
02/12/2022	5.316.483	-0,18%	32,585	32,25	32,95	32,86
01/12/2022	5.195.327	-0,96%	31,75	32,79	33,20	32,92
30/11/2022	9.959.864	4,99%	31,75	31,49	33,26	33,24
29/11/2022	6.370.313	-0,13%	31,75	31,71	32,23	31,87
28/11/2022	3.856.389	-0,41%	31,75	31,57	31,935	31,89
25/11/2022	1.650.936	0,91%	32,06	31,93	32,15	32,02
24/11/2022	5.757.543	-1,58%	32,20	31,62	32,38	31,73
23/11/2022	5.757.543	-1,58%	32,20	31,62	32,38	31,73
22/11/2022	5.475.945	1,16%	31,42	31,985	32,35	32,24
21/11/2022	6.872.015	0,95%	31,42	31,2801	31,935	31,87
18/11/2022	6.426.362	3,47%	29,51	30,89	31,705	31,57
17/11/2022	5.620.244	1,94%	29,51	29,50	30,66	30,51
16/11/2022	3.773.121	-1,09%	30,71	29,91	30,27	29,93
15/11/2022	2.997.887	0,68%	30,71	30,27	30,81	30,445
14/11/2022	810.168	-0,85%	30,46	30,22	30,9088	30,24
11/11/2022	822.053	-0,03%	29,71	30,195	30,65	30,50
10/11/2022	1.238.840	5,43%	29,71	29,74	30,50	30,51
09/11/2022	1.286.495	-3,71%	29,71	28,83	29,84	28,925
08/11/2022	2.030.934	0,74%	29,99	29,68	30,54	30,04
07/11/2022	1.418.554	-1,01%	30,32	29,72	30,35	29,815
04/11/2022	1.354.894	0,87%	30,81	29,62	30,64	30,10
03/11/2022	711.146	-0,90%	30,81	29,54	30,025	29,84
02/11/2022	1.866.439	-2,59%	30,81	30,10	31,285	30,11
01/11/2022	1.355.919	1,01%	30,87	30,485	31,09	30,91
31/10/2022	1.021.540	-0,75%	30,70	30,37	30,795	30,60
28/10/2022	1.205.957	1,88%	28,37	30,36	30,85	30,85
27/10/2022	1.311.769	0,93%	28,37	29,715	30,48	30,28
26/10/2022	3.014.415	2,88%	28,37	28,92	30,495	30,00
25/10/2022	1.859.688	2,35%	28,37	28,37	29,29	29,16
24/10/2022	1.988.917	-0,94%	27,41	28,235	28,98	28,49
21/10/2022	2.141.746	4,15%	27,41	27,97	28,8799	28,755
20/10/2022	2.082.537	0,88%	27,41	27,37	28,095	27,61
19/10/2022	1.750.484	-0,26%	27,14	27,06	27,725	27,37
18/10/2022	1.362.720	3,03%	27,54	26,97	27,74	27,415
17/10/2022	1.071.074	3,10%	26,45	26,325	26,719	26,61
14/10/2022	1.920.357	-1,94%	25,37	25,76	26,80	25,81
13/10/2022	2.855.411	1,58%	25,37	25,18	26,50	26,32
12/10/2022	909.212	0,39%	25,89	25,815	26,165	25,91
11/10/2022	970.476	-1,98%	26,33	25,715	26,45	25,81
10/10/2022	968.617	-1,53%	26,93	26,00	27,05	26,33
07/10/2022	808.263	-3,99%	27,32	26,615	27,275	26,44
06/10/2022	805.544	-0,05%	27,44	27,375	27,80	27,565
05/10/2022	778.710	-0,18%	27,57	27,16	27,74	27,58
04/10/2022	835.558	3,99%	27,02	27,00	27,64	27,63
03/10/2022	1.101.843	1,72%	26,12	26,12	26,91	26,57
30/09/2022	952.900	0,04%	26,42	26,105	26,675	26,12
29/09/2022	1.064.990	-2,10%	26,42	25,865	26,425	26,12
28/09/2022	933.613	2,54%	26,36	26,13	26,915	26,68
27/09/2022	934.310	0,19%	26,36	25,73	26,53	26,02
26/09/2022	1.384.719	-1,55%	26,27	25,965	26,72	25,97
23/09/2022	1.286.034	0,19%	26,27	25,995	26,405	26,38
22/09/2022	1.912.324	-0,11%	26,23	26,04	26,415	26,33
21/09/2022	1.398.294	-1,94%	27,11	26,365	27,34	26,36
20/09/2022	1.082.523	-1,58%	27,11	26,695	27,12	26,88
19/09/2022	1.189.221	-1,09%	27,20	26,94	27,555	27,31
16/09/2022	1.647.798	-1,32%	27,99	27,13	27,6987	27,61
15/09/2022	1.118.764	-0,25%	27,99	27,84	28,325	27,98
14/09/2022	1.312.570	0,11%	28,005	27,81	28,245	28,05
13/09/2022	1.080.404	-4,73%	28,915	27,92	28,915	28,02
12/09/2022	926.026	1,27%	29,22	29,19	29,7425	29,41
09/09/2022	1.015.789	-0,66%	28,06	28,78	29,15	28,50
08/09/2022	1.256.196	1,77%	28,06	27,92	28,83	28,69
07/09/2022	1.171.860	1,55%	27,835	27,63	28,20	28,19
06/09/2022	1.895.598	-0,89%	28,12	27,48	28,18	27,76
05/09/2022	1.243.869	-0,46%	28,38	27,8512	28,665	28,01
02/09/2022	1.243.869	-0,46%	28,38	27,8512	28,665	28,01
01/09/2022	1.935.095	-0,99%	28,15	27,64	28,33	28,14
31/08/2022	2.583.600	-1,01%	28,95	28,37	29,30	28,42
30/08/2022	1.188.661	-1,53%	29,55	28,815	29,60	28,92
29/08/2022	2.843.492	-0,07%	29,18	28,90	29,625	29,37
26/08/2022	1.304.528	-3,26%	29,18	29,295	30,45	29,39
25/08/2022	2.972.118	4,80%	29,18	29,155	30,45	30,38
24/08/2022	464.759	-0,14%	29,10	28,79	29,12	28,98
23/08/2022	742.491	0,17%	28,96	28,9464	29,395	29,02
22/08/2022	807.344	-2,56%	29,30	28,94	29,38	28,97
19/08/2022	1.120.897	-1,75%	30,07	29,52	30,15	29,73
18/08/2022	1.807.754	5,00%	29,19	29,07	30,27	30,26
17/08/2022	594.959	-0,96%	28,83	28,46	28,995	28,82
16/08/2022	617.363	0,21%	28,965	28,8597	29,29	29,10
15/08/2022	847.971	0,45%	28,69	28,4673	29,07	29,04
12/08/2022	562.293	0,59%	29,01	28,765	29,31	28,91
11/08/2022	1.101.965	0,07%	28,70	28,545	29,11	28,74
10/08/2022	826.734	3,24%	28,21	28,055	28,815	28,72
09/08/2022	957.795	-1,03%	28,11	27,675	28,10	27,82
08/08/2022	1.049.898	0,25%	28,27	27,925	28,395	28,11
05/08/2022	1.129.236	0,43%	27,72	27,51	28,05	28,04
04/08/2022	1.109.839	-1,03%	27,75	27,81	28,315	27,92
03/08/2022	1.025.305	1,80%	27,75	27,58	28,275	28,21
02/08/2022	1.623.070	-0,97%	27,90	27,53	28,0013	27,71
01/08/2022	1.366.975	-0,18%	27,875	27,66	28,205	27,98
29/07/2022	2.020.025	0,11%	27,935	27,75	28,25	28,03
28/07/2022	2.434.244	1,05%	27,96	27,63	28,275	28,00
27/07/2022	4.774.273	-1,28%	26,20	26,20	27,98	27,71
26/07/2022	2.147.119	-1,13%	28,42	27,95	28,53	28,10