ON24 Inc (ONTF)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
91.349 |
0,00%
|
6,24
|
6,24
|
6,43
|
6,38
|
17-07-2024 |
91.349 |
1,27%
|
6,24
|
6,24
|
6,43
|
6,38
|
16-07-2024 |
94.253 |
0,80%
|
6,31
|
6,25
|
6,34
|
6,30
|
15-07-2024 |
85.108 |
0,16%
|
6,31
|
6,25
|
6,35
|
6,25
|
12-07-2024 |
91.262 |
1,79%
|
6,20
|
6,14
|
6,26
|
6,24
|
11-07-2024 |
98.379 |
4,97%
|
5,98
|
5,98
|
6,15
|
6,13
|
10-07-2024 |
70.102 |
0,34%
|
5,84
|
5,745
|
5,85
|
5,84
|
09-07-2024 |
71.209 |
-1,36%
|
5,87
|
5,785
|
5,93
|
5,82
|
08-07-2024 |
74.195 |
-0,51%
|
5,94
|
5,87
|
5,965
|
5,90
|
05-07-2024 |
55.842 |
-0,17%
|
5,91
|
5,90
|
5,99
|
5,93
|
04-07-2024 |
37.407 |
0,00%
|
5,96
|
5,94
|
6,00
|
5,94
|
03-07-2024 |
37.407 |
-0,17%
|
5,96
|
5,94
|
6,00
|
5,94
|
02-07-2024 |
62.180 |
1,36%
|
5,89
|
5,89
|
6,00
|
5,95
|
01-07-2024 |
102.828 |
-2,33%
|
6,00
|
5,835
|
6,00
|
5,87
|
28-06-2024 |
179.020 |
2,74%
|
5,86
|
5,825
|
6,01
|
6,01
|
27-06-2024 |
62.033 |
2,27%
|
5,74
|
5,74
|
5,93
|
5,85
|
26-06-2024 |
65.342 |
0,00%
|
5,68
|
5,68
|
5,79
|
5,72
|
25-06-2024 |
57.056 |
-0,52%
|
5,73
|
5,69
|
5,78
|
5,72
|
24-06-2024 |
52.645 |
-1,71%
|
5,83
|
5,74
|
5,90
|
5,75
|
21-06-2024 |
162.438 |
1,74%
|
5,73
|
5,68
|
5,86
|
5,85
|
20-06-2024 |
73.364 |
4,17%
|
5,54
|
5,54
|
5,77
|
5,75
|
19-06-2024 |
100.183 |
0,00%
|
5,52
|
5,50
|
5,57
|
5,52
|
18-06-2024 |
100.183 |
1,28%
|
5,52
|
5,50
|
5,57
|
5,52
|
17-06-2024 |
45.804 |
1,10%
|
5,41
|
5,40
|
5,56
|
5,51
|
14-06-2024 |
45.431 |
-1,80%
|
5,48
|
5,45
|
5,55
|
5,45
|
13-06-2024 |
37.699 |
-2,46%
|
5,69
|
5,495
|
5,69
|
5,55
|
12-06-2024 |
36.214 |
0,53%
|
5,795
|
5,695
|
5,87
|
5,69
|
11-06-2024 |
34.033 |
0,71%
|
5,60
|
5,58
|
5,67
|
5,66
|
10-06-2024 |
54.319 |
-1,23%
|
5,655
|
5,58
|
5,665
|
5,62
|
07-06-2024 |
35.853 |
-1,73%
|
5,87
|
5,685
|
5,81
|
5,69
|
06-06-2024 |
67.762 |
-1,20%
|
5,76
|
5,78
|
5,95
|
5,79
|
05-06-2024 |
97.733 |
1,83%
|
5,76
|
5,685
|
5,88
|
5,855
|
04-06-2024 |
109.772 |
-0,69%
|
5,77
|
5,71
|
5,80
|
5,75
|
03-06-2024 |
86.631 |
-2,53%
|
5,97
|
5,745
|
5,97
|
5,79
|
31-05-2024 |
54.393 |
-1,00%
|
6,01
|
5,895
|
6,07
|
5,94
|
30-05-2024 |
46.981 |
-1,80%
|
6,13
|
6,00
|
6,14
|
6,00
|
29-05-2024 |
87.854 |
1,16%
|
6,055
|
6,03
|
6,15
|
6,11
|
28-05-2024 |
81.287 |
-2,11%
|
6,20
|
6,015
|
6,21
|
6,04
|
27-05-2024 |
75.536 |
0,00%
|
6,18
|
6,15
|
6,26
|
6,17
|
24-05-2024 |
75.536 |
-1,60%
|
6,18
|
6,15
|
6,26
|
6,17
|
23-05-2024 |
98.254 |
-1,75%
|
6,225
|
6,105
|
6,285
|
6,16
|
22-05-2024 |
130.457 |
-1,26%
|
6,37
|
6,255
|
6,48
|
6,27
|
21-05-2024 |
103.200 |
0,32%
|
6,31
|
6,24
|
6,41
|
6,35
|
20-05-2024 |
94.424 |
-1,02%
|
6,40
|
6,30
|
6,45
|
6,335
|
17-05-2024 |
32.587 |
-2,14%
|
6,46
|
6,40
|
6,54
|
6,40
|
16-05-2024 |
41.404 |
0,93%
|
6,42
|
6,43
|
6,58
|
6,54
|
15-05-2024 |
59.246 |
-0,46%
|
6,56
|
6,395
|
6,62
|
6,48
|
14-05-2024 |
29.515 |
0,77%
|
6,60
|
6,475
|
6,62
|
6,51
|
13-05-2024 |
55.730 |
1,57%
|
6,465
|
6,435
|
6,55
|
6,46
|
10-05-2024 |
91.897 |
0,63%
|
6,40
|
6,23
|
6,44
|
6,36
|
09-05-2024 |
92.475 |
-2,17%
|
6,40
|
6,31
|
6,565
|
6,32
|
08-05-2024 |
74.738 |
-4,29%
|
6,52
|
6,105
|
6,5352
|
6,47
|
07-05-2024 |
38.284 |
-1,31%
|
6,81
|
6,72
|
6,825
|
6,76
|
06-05-2024 |
41.254 |
3,63%
|
6,68
|
6,68
|
6,905
|
6,85
|
03-05-2024 |
37.445 |
-3,08%
|
7,02
|
6,58
|
6,89
|
6,61
|
02-05-2024 |
17.059 |
-0,29%
|
6,905
|
6,795
|
6,89
|
6,82
|
01-05-2024 |
45.123 |
3,79%
|
6,65
|
6,63
|
6,975
|
6,84
|
30-04-2024 |
53.100 |
-1,50%
|
6,65
|
6,58
|
6,68
|
6,59
|
29-04-2024 |
38.241 |
-0,74%
|
6,81
|
6,68
|
6,825
|
6,69
|
26-04-2024 |
24.390 |
1,20%
|
6,70
|
6,67
|
6,77
|
6,74
|
25-04-2024 |
54.087 |
-0,89%
|
6,52
|
6,50
|
6,66
|
6,66
|
24-04-2024 |
24.183 |
-0,30%
|
6,69
|
6,625
|
6,74
|
6,70
|
23-04-2024 |
30.586 |
2,13%
|
6,60
|
6,545
|
6,78
|
6,72
|
22-04-2024 |
40.520 |
-0,75%
|
6,67
|
6,545
|
6,69
|
6,58
|
19-04-2024 |
33.378 |
0,00%
|
6,63
|
6,57
|
6,655
|
6,63
|
18-04-2024 |
47.906 |
-1,34%
|
6,73
|
6,61
|
6,82
|
6,63
|
17-04-2024 |
38.987 |
-0,59%
|
6,79
|
6,715
|
6,85
|
6,72
|
16-04-2024 |
101.836 |
0,15%
|
6,70
|
6,645
|
6,79
|
6,76
|
15-04-2024 |
33.251 |
-3,43%
|
6,97
|
6,76
|
6,99
|
6,75
|
12-04-2024 |
62.668 |
-2,78%
|
7,10
|
6,9738
|
7,08
|
6,99
|
11-04-2024 |
53.186 |
3,16%
|
7,01
|
6,96
|
7,19
|
7,19
|
10-04-2024 |
57.966 |
-4,26%
|
7,05
|
6,885
|
7,095
|
6,97
|
09-04-2024 |
96.189 |
2,83%
|
7,12
|
7,11
|
7,29
|
7,28
|
08-04-2024 |
45.851 |
1,87%
|
7,01
|
6,995
|
7,14
|
7,08
|
05-04-2024 |
68.281 |
-1,84%
|
7,07
|
6,915
|
7,1073
|
6,95
|
04-04-2024 |
65.130 |
2,61%
|
7,04
|
7,01
|
7,19
|
7,08
|
03-04-2024 |
63.591 |
0,00%
|
6,795
|
6,795
|
6,96
|
6,90
|
02-04-2024 |
88.770 |
-4,30%
|
7,01
|
6,80
|
7,25
|
6,90
|
01-04-2024 |
154.827 |
0,98%
|
7,135
|
7,09
|
7,25
|
7,21
|
28-03-2024 |
38.075 |
-0,28%
|
7,19
|
7,135
|
7,38
|
7,14
|
27-03-2024 |
45.109 |
4,05%
|
7,00
|
6,96
|
7,17
|
7,169
|
26-03-2024 |
79.375 |
0,44%
|
6,93
|
6,875
|
6,97
|
6,89
|
25-03-2024 |
30.915 |
-0,44%
|
6,93
|
6,82
|
6,92
|
6,86
|
22-03-2024 |
41.041 |
-1,29%
|
6,95
|
6,90
|
7,005
|
6,89
|
21-03-2024 |
52.181 |
1,45%
|
6,97
|
6,96
|
7,055
|
6,98
|
20-03-2024 |
55.370 |
1,18%
|
6,79
|
6,64
|
6,90
|
6,88
|
19-03-2024 |
43.773 |
0,74%
|
6,725
|
6,69
|
6,845
|
6,80
|
18-03-2024 |
52.751 |
1,20%
|
6,63
|
6,635
|
6,825
|
6,75
|
15-03-2024 |
114.349 |
1,83%
|
6,575
|
6,52
|
6,66
|
6,67
|
14-03-2024 |
40.529 |
-1,21%
|
6,59
|
6,49
|
6,60
|
6,55
|
13-03-2024 |
89.355 |
0,30%
|
6,67
|
6,57
|
6,685
|
6,63
|
12-03-2024 |
88.030 |
-0,45%
|
6,77
|
6,57
|
6,705
|
6,61
|
11-03-2024 |
52.046 |
-2,21%
|
6,77
|
6,61
|
6,81
|
6,64
|
08-03-2024 |
54.013 |
0,59%
|
6,92
|
6,79
|
6,97
|
6,79
|
07-03-2024 |
52.490 |
0,90%
|
6,79
|
6,73
|
6,775
|
6,75
|
06-03-2024 |
64.640 |
1,05%
|
6,75
|
6,5898
|
6,73
|
6,71
|
05-03-2024 |
96.175 |
-2,92%
|
6,77
|
6,625
|
6,795
|
6,64
|
04-03-2024 |
89.048 |
0,15%
|
6,82
|
6,77
|
6,935
|
6,84
|
01-03-2024 |
159.213 |
-3,13%
|
7,00
|
6,805
|
6,97
|
6,80
|
29-02-2024 |
72.591 |
1,01%
|
7,05
|
6,91
|
7,055
|
7,02
|