Nutanix Inc (NTNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.485.571	1,58%	58,09	57,29	59,16	59,15
27/02/2024	1.894.586	-1,17%	59,10	58,14	59,68	58,23
26/02/2024	1.538.644	0,27%	59,10	58,30	59,785	58,92
23/02/2024	1.096.678	0,72%	58,53	58,29	59,87	58,76
22/02/2024	2.340.811	7,18%	57,21	57,13	58,99	58,34
21/02/2024	1.739.461	-3,12%	55,08	53,75	55,50	54,43
20/02/2024	1.381.376	-3,65%	59,17	55,94	57,73	56,21
19/02/2024	635.790	0,00%	59,17	58,34	59,87	58,34
16/02/2024	635.790	1,04%	59,17	58,34	59,87	58,34
15/02/2024	1.610.133	2,43%	58,04	57,27	59,25	59,14
14/02/2024	1.341.562	4,00%	54,26	56,1301	57,77	57,74
13/02/2024	2.819.102	0,00%	54,26	53,30	56,25	56,52
12/02/2024	1.735.753	-2,80%	58,14	56,47	58,15	56,52
09/02/2024	1.056.060	-0,79%	58,89	58,10	59,098	58,15
08/02/2024	1.976.543	1,90%	57,50	57,18	58,94	58,61
07/02/2024	905.851	1,73%	57,26	57,00	58,20	57,52
06/02/2024	1.413.404	-1,45%	58,15	56,21	58,095	56,54
05/02/2024	1.620.405	-0,85%	58,15	56,86	58,95	57,37
02/02/2024	2.641.403	1,37%	56,87	57,13	58,95	57,86
01/02/2024	1.986.601	1,57%	56,87	56,65	57,48	57,08
31/01/2024	1.500.219	-0,50%	56,03	55,48	56,80	56,20
30/01/2024	1.309.250	-0,81%	55,25	55,90	57,25	56,48
29/01/2024	2.399.335	3,40%	54,79	55,245	56,94	56,94
26/01/2024	1.557.690	0,20%	54,79	54,5939	55,54	55,07
25/01/2024	2.352.277	-2,88%	57,10	54,645	57,39	54,96
24/01/2024	1.476.684	0,69%	56,68	56,0325	57,53	56,59
23/01/2024	1.554.132	0,36%	55,28	54,90	56,21	56,20
22/01/2024	1.968.650	2,02%	55,28	54,56	56,24	56,00
19/01/2024	2.445.777	2,56%	54,00	53,61	55,32	54,89
18/01/2024	2.446.398	1,38%	53,17	52,51	53,94	53,52
17/01/2024	3.604.477	4,78%	52,39	50,68	52,87	52,79
16/01/2024	1.522.643	0,14%	50,00	49,81	50,6914	50,38
15/01/2024	1.466.618	2,44%	49,11	48,21	50,68	50,31
12/01/2024	1.466.618	2,44%	49,11	48,21	50,68	50,31
11/01/2024	819.555	0,72%	47,50	48,21	49,30	49,11
10/01/2024	1.638.710	3,75%	47,50	47,00	48,91	48,76
09/01/2024	3.483.202	0,09%	46,31	46,31	48,9994	47,00
08/01/2024	1.583.219	2,05%	46,00	46,00	46,98	46,80
05/01/2024	1.058.719	2,00%	45,02	44,50	46,005	45,86
04/01/2024	1.685.190	0,13%	45,02	44,87	45,55	44,96
03/01/2024	1.418.408	-2,07%	45,78	44,85	46,235	44,90
02/01/2024	1.917.259	-3,86%	46,82	45,21	46,83	45,85
29/12/2023	703.860	0,11%	47,46	47,29	47,83	47,69
28/12/2023	724.399	0,91%	47,10	46,98	47,705	47,64
27/12/2023	529.652	-0,04%	47,33	46,91	47,47	47,21
26/12/2023	556.876	-0,02%	47,33	47,00	47,40	47,23
22/12/2023	694.825	1,31%	46,76	46,71	47,4793	47,24
21/12/2023	709.748	0,76%	47,07	46,39	47,08	46,63
20/12/2023	1.208.176	-1,53%	47,07	46,28	47,1899	46,28
19/12/2023	913.933	-0,06%	47,07	46,77	47,31	47,00
18/12/2023	1.534.744	1,53%	46,06	45,84	47,395	47,03
15/12/2023	3.431.035	-0,37%	46,43	46,10	46,94	46,32
14/12/2023	1.496.399	-0,22%	46,89	45,55	46,89	46,49
13/12/2023	1.756.340	1,39%	46,00	45,67	46,76	46,59
12/12/2023	939.174	-0,80%	46,00	45,93	46,68	45,95
11/12/2023	1.355.510	0,65%	46,00	45,73	46,43	46,32
08/12/2023	1.245.380	2,34%	44,77	44,77	46,03	46,02
07/12/2023	1.181.465	0,49%	44,62	44,30	45,03	44,97
06/12/2023	799.520	0,00%	45,00	44,5166	45,335	44,75
05/12/2023	1.286.842	0,58%	44,00	44,14	45,18	44,75
04/12/2023	1.211.001	-0,65%	44,19	43,63	44,61	44,49
01/12/2023	1.755.712	3,92%	44,50	43,10	44,965	44,78
30/11/2023	4.690.295	3,68%	44,50	42,215	45,40	43,09
29/11/2023	1.604.217	2,59%	41,32	41,06	41,735	41,56
28/11/2023	1.007.893	-0,78%	40,65	40,44	41,04	40,51
27/11/2023	1.288.430	-1,16%	40,83	40,33	41,27	40,83
24/11/2023	564.713	0,12%	40,20	40,67	41,31	40,71
23/11/2023	1.558.844	1,37%	40,20	40,20	41,64	40,64
22/11/2023	1.556.641	1,42%	40,20	40,20	41,64	40,66
21/11/2023	1.131.420	0,78%	39,53	39,34	40,40	40,09
20/11/2023	994.937	1,61%	39,16	39,145	39,79	39,78
17/11/2023	773.953	0,59%	38,86	38,85	39,66	39,15
16/11/2023	1.167.856	-1,34%	39,17	38,60	39,2503	38,92
15/11/2023	1.718.606	-1,47%	40,08	39,10	40,41	39,45
14/11/2023	1.470.376	3,30%	38,74	39,13	40,3799	40,04
13/11/2023	583.228	-0,46%	38,74	38,4277	38,84	38,76
10/11/2023	1.297.246	4,34%	38,10	37,285	39,229	38,94
09/11/2023	721.621	-2,00%	38,10	37,285	38,19	37,32
08/11/2023	868.733	0,29%	37,82	37,81	38,225	38,08
07/11/2023	1.042.160	0,56%	37,71	37,71	38,64	37,97
06/11/2023	1.296.476	0,72%	37,71	37,3755	37,88	37,76
03/11/2023	1.551.929	0,35%	37,69	37,32	38,10	37,49
02/11/2023	1.503.818	2,24%	37,16	36,74	37,769	37,36
01/11/2023	916.632	0,97%	36,28	36,13	36,83	36,54
31/10/2023	1.180.412	3,05%	35,20	35,20	36,73	36,19
30/10/2023	709.704	1,15%	34,97	34,90	35,2903	35,12
27/10/2023	344.140	1,19%	34,91	34,5348	35,11	34,82
26/10/2023	1.141.486	-2,08%	36,40	34,405	35,74	34,41
25/10/2023	897.101	-3,88%	35,89	35,13	36,62	35,14
24/10/2023	835.243	2,24%	35,89	35,94	36,58	36,56
23/10/2023	930.866	-0,36%	35,77	34,934	36,13	35,76
20/10/2023	2.195.012	-2,39%	36,55	35,17	36,70	35,89
19/10/2023	1.444.238	-2,03%	38,20	36,56	38,025	36,77
18/10/2023	1.456.342	-2,27%	38,20	37,36	38,749	37,53
17/10/2023	1.919.255	-0,47%	38,10	37,522	38,79	38,40
16/10/2023	1.208.792	-0,31%	38,87	38,23	39,11	38,58
13/10/2023	1.805.461	0,10%	38,87	38,6306	39,63	38,70
12/10/2023	2.006.574	-0,67%	38,87	37,99	39,43	38,66
11/10/2023	3.542.879	6,28%	37,28	37,24	38,98	38,92
10/10/2023	2.053.317	1,72%	36,00	36,00	37,20	36,62