Nutanix Inc (NTNX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.640.430 |
-0,24%
|
70,08
|
68,71
|
70,29
|
69,80
|
| 17/09/2026 |
1.290.001 |
1,82%
|
68,70
|
68,18
|
70,48
|
69,97
|
| 16/09/2026 |
1.525.420 |
1,02%
|
67,80
|
66,90
|
69,35
|
68,70
|
| 15/09/2026 |
1.035.348 |
0,44%
|
67,00
|
66,41
|
68,91
|
67,99
|
| 14/09/2026 |
1.407.927 |
2,69%
|
67,20
|
66,22
|
68,1248
|
67,69
|
| 11/09/2026 |
838.411 |
0,76%
|
65,71
|
65,29
|
66,9199
|
65,92
|
| 10/09/2026 |
847.140 |
-1,85%
|
53,76
|
53,76
|
67,9899
|
65,42
|
| 09/09/2026 |
1.331.807 |
-0,82%
|
67,22
|
66,76
|
68,048
|
66,94
|
| 08/09/2026 |
911.261 |
-0,89%
|
67,53
|
66,8164
|
67,97
|
67,49
|
| 04/09/2026 |
1.030.688 |
-0,06%
|
67,86
|
67,0864
|
68,60
|
68,06
|
| 03/09/2026 |
853.999 |
1,80%
|
68,0155
|
67,26
|
68,77
|
68,08
|
| 02/09/2026 |
1.291.462 |
0,18%
|
66,69
|
65,78
|
67,22
|
66,85
|
| 01/09/2026 |
1.005.809 |
-2,74%
|
67,47
|
66,19
|
68,085
|
66,69
|
| 31/08/2026 |
1.074.845 |
-0,81%
|
68,50
|
67,90
|
69,7168
|
68,57
|
| 28/08/2026 |
2.116.006 |
-1,03%
|
70,28
|
68,36
|
71,80
|
69,16
|
| 27/08/2026 |
5.127.875 |
6,81%
|
69,20
|
67,70
|
74,42
|
69,84
|
| 26/08/2026 |
2.678.053 |
-1,55%
|
65,50
|
64,805
|
66,79
|
65,39
|
| 25/08/2026 |
1.681.178 |
-0,36%
|
66,1636
|
65,96
|
67,555
|
66,44
|
| 24/08/2026 |
1.698.103 |
-1,43%
|
68,00
|
66,60
|
68,88
|
66,68
|
| 21/08/2026 |
1.775.571 |
1,98%
|
67,4272
|
65,9272
|
68,80
|
67,64
|
| 20/08/2026 |
1.842.108 |
1,38%
|
65,74
|
64,92
|
67,165
|
66,33
|
| 19/08/2026 |
970.372 |
-0,56%
|
66,15
|
64,75
|
66,50
|
65,42
|
| 18/08/2026 |
1.059.621 |
0,26%
|
65,5644
|
65,45
|
66,2239
|
65,83
|
| 17/08/2026 |
1.317.693 |
-1,42%
|
66,40
|
64,74
|
66,40
|
65,66
|
| 14/08/2026 |
1.339.194 |
-1,97%
|
68,00
|
66,23
|
68,73
|
66,605
|
| 13/08/2026 |
2.260.706 |
5,10%
|
64,847
|
64,59
|
67,95
|
67,95
|
| 12/08/2026 |
759.201 |
0,35%
|
63,99
|
63,09
|
64,8999
|
64,65
|
| 11/08/2026 |
1.215.586 |
-0,37%
|
63,31
|
63,28
|
65,03
|
64,32
|
| 10/08/2026 |
1.191.619 |
2,86%
|
62,85
|
62,3124
|
64,845
|
64,46
|
| 07/08/2026 |
1.244.544 |
4,26%
|
60,51
|
60,51
|
62,81
|
62,67
|
| 06/08/2026 |
1.536.403 |
-1,26%
|
60,00
|
59,02
|
60,59
|
60,12
|
| 05/08/2026 |
1.581.999 |
-0,94%
|
62,80
|
60,18
|
63,387
|
60,96
|
| 04/08/2026 |
1.629.028 |
0,66%
|
60,43
|
59,796
|
61,93
|
61,50
|
| 03/08/2026 |
1.287.477 |
3,47%
|
59,34
|
59,34
|
61,23
|
61,06
|
| 31/07/2026 |
1.007.771 |
-0,46%
|
58,43
|
58,22
|
59,23
|
59,01
|
| 30/07/2026 |
1.407.087 |
-0,45%
|
58,51
|
58,10
|
59,57
|
59,26
|
| 29/07/2026 |
1.280.505 |
0,91%
|
59,195
|
58,835
|
60,465
|
59,57
|
| 28/07/2026 |
1.641.958 |
3,91%
|
57,54
|
56,86
|
59,68
|
59,05
|
| 27/07/2026 |
1.462.047 |
3,25%
|
55,50
|
55,04
|
57,58
|
56,85
|
| 24/07/2026 |
1.576.211 |
4,63%
|
52,90
|
52,90
|
55,26
|
55,04
|
| 23/07/2026 |
1.014.779 |
-1,29%
|
53,00
|
52,31
|
53,98
|
52,63
|
| 22/07/2026 |
1.116.676 |
-1,50%
|
54,02
|
52,69
|
54,798
|
53,36
|
| 21/07/2026 |
1.249.372 |
-1,65%
|
55,10
|
53,58
|
55,52
|
54,19
|
| 20/07/2026 |
1.135.730 |
0,04%
|
54,6165
|
53,905
|
55,485
|
55,11
|
| 17/07/2026 |
1.192.936 |
-1,34%
|
54,90
|
54,29
|
56,29
|
55,08
|
| 16/07/2026 |
2.083.456 |
2,25%
|
54,77
|
53,88
|
56,51
|
55,85
|
| 15/07/2026 |
1.077.665 |
-1,59%
|
55,8855
|
53,92
|
56,22
|
54,59
|
| 14/07/2026 |
1.183.362 |
0,45%
|
53,00
|
52,63
|
56,45
|
55,47
|
| 13/07/2026 |
1.103.555 |
0,68%
|
55,33
|
54,24
|
55,655
|
55,22
|
| 10/07/2026 |
4.256.754 |
-1,33%
|
56,93
|
54,58
|
58,65
|
54,79
|
| 09/07/2026 |
1.678.421 |
2,96%
|
52,75
|
52,41
|
55,79
|
55,53
|
| 08/07/2026 |
2.026.584 |
0,27%
|
52,05
|
52,05
|
53,98
|
53,93
|
| 07/07/2026 |
2.976.645 |
2,53%
|
53,00
|
52,90
|
55,60
|
53,76
|
| 06/07/2026 |
2.410.708 |
2,22%
|
50,80
|
50,45
|
53,16
|
52,42
|
| 02/07/2026 |
1.859.503 |
0,29%
|
52,0307
|
50,585
|
52,0307
|
51,28
|
| 01/07/2026 |
2.340.116 |
0,40%
|
50,26
|
50,26
|
52,39
|
51,20
|
| 30/06/2026 |
3.484.344 |
-0,20%
|
50,00
|
50,00
|
51,325
|
50,96
|
| 29/06/2026 |
2.774.424 |
2,68%
|
50,773
|
50,04
|
52,035
|
51,06
|
| 26/06/2026 |
2.441.044 |
6,22%
|
47,90
|
46,97
|
50,00
|
49,72
|
| 25/06/2026 |
1.426.238 |
-1,15%
|
47,30
|
45,86
|
47,645
|
46,94
|
| 24/06/2026 |
1.603.765 |
-0,79%
|
47,7376
|
47,37
|
49,075
|
47,50
|
| 23/06/2026 |
1.504.492 |
2,84%
|
46,61
|
46,61
|
48,46
|
47,89
|
| 18/06/2026 |
2.138.843 |
0,93%
|
46,00
|
44,84
|
47,06
|
46,61
|
| 17/06/2026 |
1.871.406 |
-3,88%
|
48,30
|
46,39
|
48,34
|
46,47
|
| 16/06/2026 |
1.867.787 |
-2,24%
|
49,05
|
47,27
|
49,62
|
48,32
|
| 15/06/2026 |
1.144.523 |
0,09%
|
49,8967
|
48,92
|
50,14
|
49,40
|
| 12/06/2026 |
1.391.926 |
0,20%
|
50,00
|
47,5901
|
51,2039
|
49,31
|
| 11/06/2026 |
1.509.951 |
-0,95%
|
49,71
|
47,78
|
49,71
|
49,21
|
| 10/06/2026 |
1.683.587 |
-2,04%
|
49,20
|
49,20
|
50,65
|
49,66
|
| 09/06/2026 |
2.510.809 |
-2,08%
|
51,74
|
49,18
|
52,27
|
50,74
|
| 08/06/2026 |
1.541.657 |
-3,32%
|
54,00
|
51,76
|
54,00
|
51,85
|
| 05/06/2026 |
1.609.896 |
-2,35%
|
54,72
|
52,895
|
55,39
|
53,64
|
| 04/06/2026 |
2.885.528 |
3,66%
|
53,60
|
52,65
|
55,98
|
54,97
|
| 03/06/2026 |
1.936.636 |
-4,40%
|
54,15
|
52,3291
|
54,81
|
53,04
|
| 02/06/2026 |
2.920.569 |
-0,67%
|
53,50
|
53,50
|
55,54
|
55,49
|
| 01/06/2026 |
3.546.433 |
7,16%
|
54,28
|
53,0108
|
56,02
|
55,87
|
| 29/05/2026 |
4.385.812 |
6,65%
|
49,90
|
49,13
|
53,175
|
52,07
|
| 28/05/2026 |
5.812.871 |
4,75%
|
46,4128
|
45,82
|
49,99
|
48,81
|
| 27/05/2026 |
4.112.623 |
0,04%
|
46,25
|
44,8501
|
47,2061
|
46,57
|
| 26/05/2026 |
2.765.426 |
-1,21%
|
47,59
|
45,625
|
48,1327
|
46,55
|
| 22/05/2026 |
2.266.728 |
5,47%
|
45,00
|
45,00
|
47,15
|
47,12
|
| 21/05/2026 |
3.257.571 |
-0,07%
|
44,65
|
44,15
|
45,635
|
44,69
|
| 20/05/2026 |
3.246.751 |
-6,71%
|
47,35
|
44,495
|
47,35
|
45,03
|
| 19/05/2026 |
3.690.323 |
1,77%
|
47,99
|
47,85
|
49,32
|
48,27
|
| 18/05/2026 |
3.244.348 |
2,40%
|
46,38
|
45,755
|
48,00
|
47,45
|
| 15/05/2026 |
956.266 |
0,93%
|
45,5462
|
44,935
|
46,41
|
46,34
|
| 14/05/2026 |
1.750.920 |
2,34%
|
44,878
|
43,60
|
45,705
|
45,54
|
| 13/05/2026 |
2.073.967 |
0,23%
|
44,4007
|
43,69
|
44,88
|
44,50
|
| 12/05/2026 |
1.974.599 |
-1,68%
|
45,15
|
44,145
|
45,78
|
44,40
|
| 11/05/2026 |
2.174.410 |
-1,83%
|
45,87
|
44,7101
|
46,26
|
45,16
|
| 08/05/2026 |
1.788.389 |
0,17%
|
45,47
|
44,115
|
46,01
|
46,00
|
| 07/05/2026 |
2.411.334 |
6,42%
|
44,01
|
43,52
|
46,19
|
45,93
|
| 06/05/2026 |
1.215.924 |
-0,69%
|
43,51
|
42,35
|
43,65
|
43,13
|
| 05/05/2026 |
1.550.809 |
-0,69%
|
43,30
|
43,25
|
44,34
|
43,43
|
| 04/05/2026 |
1.950.409 |
2,69%
|
42,67
|
42,405
|
44,39
|
43,73
|
| 01/05/2026 |
1.823.125 |
4,18%
|
41,55
|
41,40
|
43,14
|
42,60
|
| 30/04/2026 |
1.791.562 |
-2,60%
|
42,00
|
40,66
|
42,02
|
40,89
|
| 29/04/2026 |
1.487.375 |
1,70%
|
41,32
|
40,94
|
42,22
|
42,00
|
| 28/04/2026 |
2.503.470 |
1,33%
|
41,43
|
41,235
|
42,41
|
41,30
|
| 27/04/2026 |
257.596 |
-0,67%
|
40,56
|
39,58
|
40,85
|
40,76
|
