Nutanix Inc (NTNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	811.845	0,63%	25,45	25,405	25,885	25,78
19/05/2023	508.329	-0,27%	25,60	25,51	25,92	25,62
18/05/2023	1.147.826	-2,21%	26,04	24,815	26,04	25,69
17/05/2023	681.597	2,30%	25,73	25,55	26,30	26,27
16/05/2023	679.631	-1,76%	25,91	25,54	26,05	25,68
15/05/2023	741.389	2,39%	25,45	25,35	26,235	26,14
12/05/2023	923.053	5,50%	24,75	24,70	25,54	25,53
11/05/2023	448.903	-1,87%	24,55	24,09	24,57	24,20
10/05/2023	483.376	0,98%	24,74	24,64	24,99	24,66
09/05/2023	352.517	-0,45%	24,28	24,23	24,77	24,42
08/05/2023	472.373	2,46%	23,88	23,88	24,55	24,53
05/05/2023	610.638	-0,33%	24,20	23,885	24,69	23,94
04/05/2023	616.606	-0,66%	24,19	23,935	24,355	24,02
03/05/2023	872.584	0,88%	23,94	23,805	24,66	24,18
02/05/2023	645.008	-2,20%	24,46	23,895	24,565	23,97
01/05/2023	690.613	2,21%	23,95	23,93	24,54	24,51
28/04/2023	483.097	0,25%	23,76	23,51	24,125	23,98
27/04/2023	538.679	0,50%	24,00	23,345	24,04	23,92
26/04/2023	452.304	1,62%	23,50	23,50	24,115	23,80
25/04/2023	511.796	-2,78%	23,99	23,405	24,02	23,42
24/04/2023	498.061	-2,98%	24,64	23,92	24,7197	24,09
21/04/2023	434.817	0,81%	24,69	24,615	24,895	24,83
20/04/2023	532.772	-2,76%	25,05	24,575	25,29	24,63
19/04/2023	723.769	-1,17%	25,45	25,18	25,705	25,33
18/04/2023	513.797	0,63%	25,57	25,30	25,73	25,63
17/04/2023	426.547	-0,12%	25,53	25,29	25,68	25,47
14/04/2023	514.605	-0,31%	25,33	25,105	25,60	25,50
13/04/2023	615.064	3,15%	24,94	24,94	25,62	25,58
12/04/2023	373.946	-1,47%	25,39	24,80	25,52	24,80
11/04/2023	648.742	-0,55%	25,12	24,775	25,42	25,17
10/04/2023	541.634	-0,43%	25,15	24,97	25,58	25,31
06/04/2023	432.723	0,47%	25,13	25,02	25,62	25,42
05/04/2023	1.100.468	-0,98%	25,52	24,75	25,60	25,30
04/04/2023	865.047	1,35%	25,23	25,08	25,75	25,55
03/04/2023	1.033.803	-3,00%	25,58	25,135	25,695	25,21
31/03/2023	1.077.615	2,89%	25,32	25,17	25,99	25,99
30/03/2023	496.278	-0,04%	25,42	24,86	25,42	25,26
29/03/2023	420.038	1,81%	25,05	24,78	25,33	25,27
28/03/2023	622.650	-0,68%	24,88	24,53	25,16	24,82
27/03/2023	950.175	3,14%	24,31	24,295	25,33	24,99
24/03/2023	1.147.874	-3,27%	24,84	24,14	24,87	24,23
23/03/2023	558.773	0,85%	25,01	24,86	25,65	25,05
22/03/2023	572.993	-3,50%	25,70	24,83	25,70	24,84
21/03/2023	1.082.966	1,30%	25,64	25,57	25,93	25,74
20/03/2023	1.219.765	-0,28%	25,34	25,22	25,655	25,41
17/03/2023	1.722.727	0,28%	25,00	24,705	25,63	25,48
16/03/2023	748.358	2,79%	24,50	24,16	25,435	25,41
15/03/2023	617.820	-0,12%	24,40	24,18	24,74	24,72
14/03/2023	1.231.720	2,27%	24,60	24,385	25,2985	24,75
13/03/2023	1.224.849	-1,95%	24,44	23,8501	24,62	24,20
10/03/2023	1.315.504	-0,92%	24,70	24,31	25,16	24,68
09/03/2023	1.780.249	-4,23%	26,01	24,67	26,15	24,91
08/03/2023	1.492.989	-1,89%	26,61	25,93	26,787	26,00
07/03/2023	3.811.029	-7,89%	27,04	26,10	27,85	26,50
06/03/2023	1.743.301	0,52%	28,62	28,5981	29,32	28,77
03/03/2023	1.080.849	0,35%	28,83	28,335	29,06	28,62
02/03/2023	875.244	0,18%	28,19	27,635	28,645	28,52
01/03/2023	1.157.245	0,78%	28,56	28,41	29,09	28,47
28/02/2023	1.403.295	0,57%	28,01	27,89	28,505	28,25
27/02/2023	826.071	-0,78%	28,48	27,95	28,79	28,09
24/02/2023	645.402	-1,22%	27,94	27,9206	28,44	28,31
23/02/2023	1.372.636	2,25%	28,23	28,17	28,94	28,66
22/02/2023	1.385.019	0,72%	28,12	27,47	28,27	28,03
21/02/2023	617.768	-1,90%	27,93	27,53	28,17	27,83
20/02/2023	601.985	-0,32%	28,44	27,84	28,51	28,37
17/02/2023	601.985	-0,32%	28,44	27,84	28,51	28,37
16/02/2023	661.820	-3,16%	28,73	28,43	29,08	28,46
15/02/2023	563.157	0,07%	29,21	29,03	29,62	29,39
14/02/2023	706.631	2,69%	28,61	28,445	29,46	29,37
13/02/2023	920.309	-0,18%	28,89	28,55	29,075	28,60
10/02/2023	655.570	-1,41%	28,69	28,1061	28,92	28,65
09/02/2023	580.239	-0,92%	29,66	29,01	29,955	29,06
08/02/2023	721.456	0,38%	29,26	29,15	29,828	29,33
07/02/2023	508.428	2,38%	28,69	28,136	29,37	29,22
06/02/2023	465.314	-2,39%	28,93	28,41	29,20	28,54
03/02/2023	627.695	-0,95%	28,62	28,62	29,715	29,24
02/02/2023	887.492	3,36%	28,90	28,67	29,63	29,52
01/02/2023	858.877	2,48%	27,85	27,50	28,95	28,56
31/01/2023	683.964	0,58%	27,78	27,61	28,00	27,87
30/01/2023	676.084	-0,97%	27,70	27,44	27,95	27,71
27/01/2023	734.377	-1,79%	28,48	27,95	28,515	27,98
26/01/2023	730.900	0,14%	28,76	28,0741	28,9799	28,49
25/01/2023	1.355.691	-1,73%	28,43	28,11	29,18	28,45
24/01/2023	847.944	1,40%	28,41	28,185	29,04	28,95
23/01/2023	1.075.549	6,53%	26,94	26,69	28,56	28,55
20/01/2023	813.856	0,91%	26,50	26,48	26,87	26,50
19/01/2023	875.585	-1,54%	26,27	26,21	26,59	26,26
18/01/2023	789.038	0,19%	27,04	26,475	27,12	26,67
17/01/2023	1.297.566	-0,30%	26,41	26,1504	27,02	26,62
16/01/2023	859.804	-1,05%	26,42	26,35	27,085	26,51
13/01/2023	859.804	-1,05%	26,42	26,35	27,085	26,51
12/01/2023	592.841	1,36%	26,31	25,61	26,805	26,79
11/01/2023	837.033	0,38%	26,45	26,105	26,63	26,43
10/01/2023	662.007	1,15%	26,01	25,57	26,44	26,33
09/01/2023	888.048	1,96%	25,68	25,68	26,77	26,03
06/01/2023	1.076.648	2,03%	25,16	24,70	25,81	25,60
05/01/2023	1.622.421	-6,28%	26,30	25,065	26,6312	25,09
04/01/2023	809.922	1,79%	26,43	26,18	26,91	26,77
03/01/2023	1.538.875	0,96%	26,44	25,98	27,026	26,30
02/01/2023	711.364	-0,58%	25,39	25,30	26,07	25,72