Nutanix Inc (NTNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	711.364	-0,58%	25,39	25,30	26,07	25,72
29/12/2022	1.026.696	1,06%	25,82	25,71	26,39	25,87
28/12/2022	1.347.482	1,35%	25,26	25,12	25,85	25,60
27/12/2022	1.025.533	-1,67%	25,64	25,105	25,92	25,26
23/12/2022	3.067.983	-7,67%	25,28	24,68	27,25	25,78
22/12/2022	1.650.687	-3,39%	28,64	27,82	28,80	27,92
21/12/2022	3.112.981	-4,84%	29,03	27,72	29,165	28,90
20/12/2022	994.027	0,03%	30,13	29,76	30,585	30,37
19/12/2022	1.209.167	-2,60%	30,95	30,075	31,075	30,36
16/12/2022	7.891.544	-1,80%	31,33	29,955	31,78	31,17
15/12/2022	1.547.497	-4,74%	32,75	31,715	33,34	31,74
14/12/2022	1.421.047	1,18%	32,99	32,77	33,7341	33,32
13/12/2022	1.478.584	1,42%	32,77	32,16	33,12	32,93
12/12/2022	1.660.596	3,67%	31,52	31,34	32,65	32,47
09/12/2022	778.105	0,48%	31,15	31,05	31,98	31,32
08/12/2022	1.417.152	3,42%	30,33	30,255	31,69	31,17
07/12/2022	1.181.371	-0,95%	30,43	29,90	30,75	30,14
06/12/2022	4.244.388	0,70%	30,25	29,785	30,53	30,43
05/12/2022	4.544.186	-1,02%	28,90	29,735	30,70	30,22
02/12/2022	9.086.991	-0,03%	28,90	28,27	30,98	30,53
01/12/2022	14.528.930	8,07%	29,08	28,55	30,98	30,54
30/11/2022	7.173.258	4,67%	26,93	26,56	28,26	28,26
29/11/2022	3.437.952	-2,90%	28,00	27,04	28,14	27,14
28/11/2022	3.655.105	-2,67%	28,33	27,785	28,995	27,945
25/11/2022	1.044.431	1,77%	28,33	28,32	28,80	28,71
24/11/2022	2.346.586	1,77%	28,31	28,03	28,8662	28,76
23/11/2022	2.346.586	1,77%	28,31	28,03	28,8662	28,76
22/11/2022	3.225.901	1,29%	28,31	27,39	28,34	28,26
21/11/2022	3.851.526	-2,21%	28,31	27,86	29,2439	27,90
18/11/2022	3.270.668	1,17%	28,42	28,05	28,70	28,53
17/11/2022	3.719.959	2,43%	28,42	27,90	28,47	28,20
16/11/2022	3.740.741	-1,51%	28,78	27,90	29,09	28,62
15/11/2022	4.512.594	2,73%	26,57	28,725	29,425	29,03
14/11/2022	931.706	2,39%	26,57	27,34	28,635	28,26
11/11/2022	1.368.184	3,65%	26,57	27,46	28,605	28,43
10/11/2022	1.090.038	4,94%	26,57	26,863	27,53	27,43
09/11/2022	755.853	-1,90%	26,57	25,90	26,43	26,145
08/11/2022	1.060.033	-2,81%	26,57	26,21	27,04	26,65
07/11/2022	843.201	-1,45%	28,00	26,37	27,11	26,55
04/11/2022	1.334.476	-0,20%	28,00	26,33	27,43	26,955
03/11/2022	1.414.641	-1,57%	28,00	26,95	28,15	27,01
02/11/2022	1.286.321	-2,59%	28,00	27,31	28,385	27,44
01/11/2022	2.021.363	2,81%	26,73	27,64	28,7282	28,17
31/10/2022	1.032.626	2,24%	26,73	26,6494	27,865	27,40
28/10/2022	795.685	-0,76%	26,73	26,20	26,95	26,795
27/10/2022	1.344.466	-0,08%	26,73	26,41	27,5465	26,58
26/10/2022	969.159	-1,26%	26,85	26,12	27,26	26,63
25/10/2022	1.210.163	-0,30%	26,85	26,78	27,59	26,83
24/10/2022	1.171.565	3,90%	27,03	25,98	27,12	26,91
21/10/2022	1.047.870	3,85%	26,11	26,1911	26,985	26,865
20/10/2022	1.375.730	1,76%	26,11	25,965	26,90	26,67
19/10/2022	1.115.775	-1,82%	26,20	25,775	26,61	25,95
18/10/2022	1.805.109	-0,55%	26,99	26,33	27,38	26,395
17/10/2022	3.089.017	0,72%	26,30	26,185	26,955	26,54
14/10/2022	8.766.270	25,14%	25,00	24,995	26,51	26,28
13/10/2022	1.110.342	0,76%	21,16	19,965	21,35	21,15
12/10/2022	846.256	-0,29%	21,16	20,56	21,39	20,99
11/10/2022	1.464.683	3,85%	20,77	20,19	21,3493	21,05
10/10/2022	1.306.705	-7,78%	22,06	20,00	22,06	20,27
07/10/2022	1.070.484	-3,26%	22,23	21,925	22,59	21,98
06/10/2022	1.183.337	6,47%	21,97	21,72	22,775	22,72
05/10/2022	956.168	-1,35%	22,18	21,45	22,18	21,92
04/10/2022	1.128.784	4,17%	21,68	21,62	22,40	22,22
03/10/2022	861.335	2,40%	21,16	20,905	21,65	21,33
30/09/2022	913.993	-1,37%	21,02	20,81	21,64	20,831
29/09/2022	532.263	-1,31%	21,03	20,675	21,17	21,11
28/09/2022	856.201	3,79%	20,71	20,595	21,44	21,39
27/09/2022	648.971	1,63%	20,71	20,41	20,99	20,61
26/09/2022	1.074.520	-1,36%	21,43	20,16	20,72	20,28
23/09/2022	912.384	-5,08%	21,43	20,485	21,69	20,56
22/09/2022	1.312.184	-0,55%	21,61	21,39	21,91	21,66
21/09/2022	1.067.670	-2,46%	22,33	21,75	22,61	21,78
20/09/2022	1.351.024	-5,33%	22,98	22,255	23,125	22,03
19/09/2022	1.244.842	0,65%	22,76	22,68	23,485	23,27
16/09/2022	1.306.793	-2,49%	23,16	22,52	23,2814	23,12
15/09/2022	1.115.504	2,38%	23,00	22,86	23,79	23,71
14/09/2022	1.033.401	2,16%	22,70	22,41	23,23	23,16
13/09/2022	1.375.140	-4,39%	22,94	22,49	23,105	22,67
12/09/2022	1.485.174	2,73%	23,10	22,75	23,77	23,71
09/09/2022	1.096.582	0,44%	23,20	23,03	23,54	23,08
08/09/2022	1.287.639	2,27%	22,49	22,38	23,28	22,98
07/09/2022	1.383.234	1,58%	22,16	21,87	22,545	22,47
06/09/2022	1.865.550	-2,64%	22,31	21,82	22,75	22,12
05/09/2022	2.938.457	-2,64%	22,31	21,47	22,62	21,75
02/09/2022	2.938.457	-2,64%	22,31	21,47	22,62	21,75
01/09/2022	13.272.059	29,13%	21,00	21,00	22,93	22,34
31/08/2022	2.622.862	-4,53%	18,26	17,26	18,38	17,30
30/08/2022	2.605.545	1,00%	18,10	17,74	18,85	18,12
29/08/2022	1.842.779	-1,10%	18,13	17,67	18,39	17,94
26/08/2022	1.212.320	-6,54%	19,30	18,035	19,42	18,14
25/08/2022	900.213	2,81%	18,18	18,95	19,425	19,41
24/08/2022	1.024.873	3,94%	18,18	18,18	19,035	18,875
23/08/2022	911.139	0,50%	18,26	17,96	18,46	18,16
22/08/2022	775.391	-0,28%	18,61	17,77	18,13	18,07
19/08/2022	906.544	-4,18%	18,61	17,96	18,65	18,12
18/08/2022	1.887.087	7,08%	17,59	17,51	18,94	18,91
17/08/2022	590.928	-2,11%	17,71	17,45	17,9184	17,66
16/08/2022	672.334	0,67%	17,76	17,575	18,155	18,04
15/08/2022	667.273	0,84%	17,56	17,64	18,025	17,92
12/08/2022	723.562	2,96%	17,56	17,39	17,805	17,77