Nutanix Inc (NTNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.535.771	-0,91%	34,66	35,60	36,29	36,00
06/10/2023	2.625.810	4,07%	34,66	34,44	36,99	36,33
05/10/2023	1.196.002	2,59%	34,45	33,9617	34,98	34,91
04/10/2023	1.537.890	-0,82%	34,45	33,82	34,5997	34,03
03/10/2023	1.606.848	-1,30%	34,97	34,1401	34,82	34,31
02/10/2023	1.402.126	-0,34%	34,97	34,6001	35,8148	34,76
29/09/2023	1.442.611	-0,06%	35,18	34,805	35,55	34,88
28/09/2023	1.611.944	-2,30%	35,56	34,62	35,56	34,90
27/09/2023	2.952.882	1,71%	35,80	35,44	36,85	35,72
26/09/2023	3.884.566	-0,74%	35,23	34,00	36,75	35,12
25/09/2023	1.381.059	0,83%	34,82	34,80	35,79	35,38
22/09/2023	1.865.424	3,66%	34,02	33,95	35,465	35,09
21/09/2023	1.901.940	0,30%	34,53	33,5199	35,09	33,85
20/09/2023	2.597.621	0,48%	34,35	33,31	34,251	33,75
19/09/2023	1.603.231	-2,44%	34,35	33,30	35,23	33,59
18/09/2023	1.294.780	-2,71%	35,20	34,2602	35,23	34,43
15/09/2023	1.373.696	-0,87%	35,51	35,16	35,86	35,39
14/09/2023	567.126	-0,83%	36,09	35,43	36,1713	35,70
13/09/2023	874.137	-0,59%	36,29	35,78	36,44	36,00
12/09/2023	623.768	-0,70%	36,25	36,11	36,67	36,215
11/09/2023	1.679.678	0,86%	36,16	36,0525	36,71	36,47
08/09/2023	1.074.582	0,28%	36,00	35,845	36,45	36,16
07/09/2023	1.730.351	2,59%	34,72	34,60	36,21	36,06
06/09/2023	1.559.859	0,83%	34,80	34,6666	35,38	35,15
05/09/2023	2.526.089	-0,12%	34,72	34,62	35,915	34,86
04/09/2023	6.333.269	12,22%	30,95	34,10	36,50	34,90
01/09/2023	6.333.269	12,22%	30,95	34,10	36,50	34,90
31/08/2023	1.932.424	0,94%	30,95	30,385	31,31	31,10
30/08/2023	820.614	0,00%	30,84	30,265	31,09	30,81
29/08/2023	1.173.460	0,52%	30,03	30,48	31,31	30,81
28/08/2023	1.283.883	3,58%	30,03	29,80	30,83	30,65
25/08/2023	2.281.353	-1,66%	30,12	29,25	30,12	29,59
24/08/2023	1.550.044	-5,17%	31,98	29,935	31,9894	30,09
23/08/2023	945.169	0,03%	31,67	31,272	31,87	31,73
22/08/2023	1.048.247	2,59%	31,02	30,90	31,85	31,72
21/08/2023	1.333.412	2,35%	30,44	30,38	31,29	30,92
18/08/2023	603.764	-0,07%	30,38	29,7999	30,4499	30,21
17/08/2023	910.903	-0,10%	30,27	29,84	30,605	30,23
16/08/2023	544.470	0,00%	30,27	30,11	30,65	30,26
15/08/2023	1.095.120	0,93%	29,88	29,73	30,93	30,26
14/08/2023	583.974	1,63%	29,24	29,18	30,09	29,98
11/08/2023	979.309	-0,71%	29,32	29,18	29,585	29,50
10/08/2023	393.816	0,44%	29,82	29,35	30,09	29,71
09/08/2023	492.755	-0,14%	29,74	29,24	29,80	29,58
08/08/2023	694.853	-1,46%	29,65	29,03	29,715	29,62
07/08/2023	568.206	1,62%	29,64	29,3577	30,14	30,06
04/08/2023	478.194	1,34%	29,40	28,89	29,94	29,58
03/08/2023	809.380	0,28%	28,91	28,61	29,41	29,19
02/08/2023	1.078.378	-3,64%	29,75	28,50	29,75	29,11
01/08/2023	842.383	0,03%	29,99	29,85	30,27	30,21
31/07/2023	649.347	1,41%	29,84	29,78	30,21	30,20
28/07/2023	494.655	-0,17%	30,09	29,77	30,38	29,78
27/07/2023	560.394	-2,26%	30,85	29,7325	30,96	29,83
26/07/2023	717.324	0,59%	30,04	29,745	30,55	30,52
25/07/2023	734.121	1,17%	30,04	29,845	30,60	30,34
24/07/2023	1.426.223	2,46%	28,99	29,2301	30,11	29,99
21/07/2023	1.497.277	1,88%	28,99	28,95	29,46	29,27
20/07/2023	957.158	-2,54%	29,10	28,525	29,35	28,73
19/07/2023	1.181.155	1,94%	29,11	29,15	29,75	29,48
18/07/2023	833.085	-0,76%	29,11	28,52	29,21	28,92
17/07/2023	646.622	0,38%	29,33	29,11	29,82	29,14
14/07/2023	829.243	-1,39%	29,33	28,91	29,43	29,03
13/07/2023	1.752.172	5,82%	28,31	28,30	29,58	29,44
12/07/2023	582.141	-0,32%	28,28	27,48	28,285	27,82
11/07/2023	725.431	0,29%	27,85	27,35	28,0183	27,91
10/07/2023	616.853	1,94%	27,22	27,13	27,835	27,83
07/07/2023	536.641	0,11%	27,22	27,19	27,555	27,30
06/07/2023	769.900	-2,36%	27,49	26,85	27,54	27,27
05/07/2023	887.867	-1,06%	27,95	27,905	28,385	27,93
04/07/2023	428.530	0,25%	27,95	27,89	28,315	28,12
03/07/2023	428.528	-0,50%	27,95	27,89	28,315	27,91
30/06/2023	1.180.114	3,58%	27,43	27,38	28,155	28,05
29/06/2023	1.057.058	-0,07%	27,10	26,82	27,125	27,08
28/06/2023	1.224.598	0,11%	27,13	26,88	27,23	27,10
27/06/2023	1.821.839	0,56%	27,13	26,47	27,28	27,07
26/06/2023	739.307	-1,64%	27,32	26,92	27,51	26,92
23/06/2023	1.419.975	-2,11%	27,62	27,27	27,705	27,37
22/06/2023	988.728	-1,52%	28,19	27,94	28,38	27,96
21/06/2023	761.221	-2,91%	29,00	28,24	29,24	28,39
20/06/2023	912.052	0,17%	29,00	28,63	29,38	29,24
19/06/2023	1.841.529	-2,60%	29,36	28,875	30,098	29,19
16/06/2023	1.841.529	-2,60%	29,36	28,875	30,098	29,19
15/06/2023	535.314	1,28%	29,36	29,25	29,98	29,97
14/06/2023	651.558	-0,94%	29,80	29,28	29,855	29,59
13/06/2023	674.748	0,57%	30,00	29,48	30,0175	29,87
12/06/2023	715.829	-0,27%	29,89	29,69	30,12	29,70
09/06/2023	1.002.136	1,40%	29,37	29,37	30,19	29,78
08/06/2023	1.093.185	1,31%	28,87	28,50	29,59	29,37
07/06/2023	1.047.800	-1,40%	29,31	28,66	29,635	28,99
06/06/2023	817.193	-0,78%	29,47	29,28	29,90	29,40
05/06/2023	832.241	-3,01%	30,26	29,35	30,2804	29,63
02/06/2023	988.623	2,28%	29,28	30,005	30,72	30,55
01/06/2023	1.196.620	0,84%	29,28	29,53	30,33	29,87
31/05/2023	1.108.711	-0,61%	29,49	29,20	30,41	29,62
30/05/2023	1.108.711	-0,61%	29,49	29,20	30,41	29,29
29/05/2023	2.118.776	-0,71%	29,49	29,37	30,59	29,47
26/05/2023	2.118.776	-0,71%	29,49	29,37	30,59	29,47
25/05/2023	4.480.373	16,80%	29,00	28,00	29,89	29,68
24/05/2023	1.029.718	-0,55%	25,40	25,24	25,66	25,41
23/05/2023	1.411.503	-0,89%	25,68	25,41	26,24	25,55