ON24 Inc (ONTF)
Exportar para Excel
< 1 2 3 4 5 > >> |
28-02-2024 |
116.964 |
-4,80%
|
7,21
|
6,94
|
7,17
|
6,95
|
27-02-2024 |
113.714 |
1,96%
|
7,33
|
7,28
|
7,48
|
7,30
|
26-02-2024 |
190.473 |
1,49%
|
7,06
|
7,05
|
7,32
|
7,165
|
23-02-2024 |
322.451 |
-8,31%
|
8,20
|
6,54
|
8,28
|
7,06
|
22-02-2024 |
114.772 |
-1,28%
|
7,90
|
7,625
|
7,771
|
7,70
|
21-02-2024 |
100.528 |
-3,11%
|
7,90
|
7,70
|
8,30
|
7,80
|
20-02-2024 |
122.773 |
-3,01%
|
8,20
|
8,04
|
8,30
|
8,05
|
19-02-2024 |
124.057 |
0,00%
|
8,23
|
8,17
|
8,34
|
8,30
|
16-02-2024 |
124.057 |
4,53%
|
8,23
|
8,17
|
8,34
|
8,30
|
15-02-2024 |
107.291 |
4,41%
|
8,00
|
7,92
|
8,30
|
8,29
|
14-02-2024 |
70.861 |
5,31%
|
7,70
|
7,72
|
7,99
|
7,94
|
13-02-2024 |
86.244 |
-6,45%
|
7,72
|
7,52
|
7,91
|
7,54
|
12-02-2024 |
53.748 |
0,00%
|
8,08
|
8,06
|
8,20
|
8,06
|
09-02-2024 |
86.165 |
1,51%
|
7,99
|
7,965
|
8,105
|
8,06
|
08-02-2024 |
51.122 |
1,28%
|
7,83
|
7,79
|
8,00
|
7,94
|
07-02-2024 |
63.486 |
1,03%
|
7,735
|
7,71
|
7,88
|
7,84
|
06-02-2024 |
66.825 |
1,31%
|
7,68
|
7,665
|
7,795
|
7,76
|
05-02-2024 |
86.567 |
-1,42%
|
7,68
|
7,495
|
7,7117
|
7,66
|
02-02-2024 |
50.691 |
-0,64%
|
7,71
|
7,69
|
7,83
|
7,77
|
01-02-2024 |
59.226 |
2,22%
|
7,71
|
7,71
|
7,88
|
7,82
|
31-01-2024 |
73.935 |
-1,67%
|
7,56
|
7,49
|
7,835
|
7,65
|
30-01-2024 |
88.784 |
-2,51%
|
7,66
|
7,74
|
7,96
|
7,78
|
29-01-2024 |
52.366 |
4,04%
|
7,66
|
7,64
|
7,985
|
7,98
|
26-01-2024 |
37.235 |
1,05%
|
7,60
|
7,595
|
7,695
|
7,67
|
25-01-2024 |
44.577 |
0,26%
|
7,70
|
7,595
|
7,825
|
7,59
|
24-01-2024 |
77.010 |
-0,53%
|
7,70
|
7,54
|
7,69
|
7,57
|
23-01-2024 |
69.018 |
2,70%
|
7,49
|
7,435
|
7,725
|
7,61
|
22-01-2024 |
84.799 |
4,07%
|
7,09
|
7,19
|
7,41
|
7,41
|
19-01-2024 |
72.101 |
0,42%
|
7,09
|
7,03
|
7,13
|
7,12
|
18-01-2024 |
92.383 |
1,29%
|
7,05
|
7,02
|
7,165
|
7,09
|
17-01-2024 |
60.067 |
-0,57%
|
6,96
|
6,89
|
7,005
|
7,00
|
16-01-2024 |
45.118 |
-1,54%
|
7,13
|
7,03
|
7,14
|
7,04
|
15-01-2024 |
134.609 |
3,18%
|
7,02
|
7,00
|
7,19
|
7,15
|
12-01-2024 |
134.609 |
3,18%
|
7,02
|
7,00
|
7,19
|
7,15
|
11-01-2024 |
69.997 |
-1,00%
|
6,98
|
6,845
|
7,03
|
6,93
|
10-01-2024 |
63.839 |
0,58%
|
7,005
|
6,95
|
7,03
|
6,99
|
09-01-2024 |
73.915 |
-1,42%
|
6,99
|
6,915
|
7,035
|
6,95
|
08-01-2024 |
80.367 |
3,22%
|
6,85
|
6,835
|
7,105
|
7,05
|
05-01-2024 |
59.123 |
-3,40%
|
7,035
|
6,82
|
7,06
|
6,83
|
04-01-2024 |
71.132 |
-0,56%
|
7,11
|
7,0501
|
7,18
|
7,07
|
03-01-2024 |
62.152 |
-4,44%
|
7,345
|
7,111
|
7,42
|
7,11
|
02-01-2024 |
88.176 |
-5,58%
|
7,79
|
7,42
|
7,79
|
7,44
|
29-12-2023 |
81.593 |
-1,25%
|
7,96
|
7,855
|
8,02
|
7,88
|
28-12-2023 |
76.986 |
-0,50%
|
7,985
|
7,95
|
8,025
|
7,98
|
27-12-2023 |
120.091 |
-0,25%
|
8,07
|
7,95
|
8,11
|
8,02
|
26-12-2023 |
62.703 |
0,50%
|
7,98
|
7,98
|
8,105
|
8,04
|
22-12-2023 |
156.418 |
4,03%
|
7,62
|
7,5342
|
8,02
|
8,00
|
21-12-2023 |
543.751 |
2,13%
|
7,62
|
7,5342
|
7,705
|
7,69
|
20-12-2023 |
105.178 |
-1,83%
|
7,62
|
7,53
|
7,70
|
7,53
|
19-12-2023 |
74.827 |
1,72%
|
7,54
|
7,60
|
7,76
|
7,67
|
18-12-2023 |
80.140 |
-0,40%
|
7,54
|
7,45
|
7,61
|
7,54
|
15-12-2023 |
71.532 |
-2,07%
|
7,73
|
7,52
|
7,73
|
7,57
|
14-12-2023 |
120.095 |
-1,02%
|
7,94
|
7,63
|
7,94
|
7,73
|
13-12-2023 |
106.471 |
5,83%
|
7,42
|
7,375
|
7,82
|
7,81
|
12-12-2023 |
81.423 |
-1,73%
|
7,46
|
7,285
|
7,47
|
7,38
|
11-12-2023 |
77.831 |
-0,40%
|
7,37
|
7,48
|
7,60
|
7,51
|
08-12-2023 |
83.822 |
1,89%
|
7,37
|
7,39
|
7,58
|
7,54
|
07-12-2023 |
68.455 |
-0,40%
|
7,42
|
7,30
|
7,435
|
7,40
|
06-12-2023 |
102.106 |
-3,38%
|
7,70
|
7,415
|
7,72
|
7,43
|
05-12-2023 |
77.438 |
-2,04%
|
7,76
|
7,665
|
7,83
|
7,69
|
04-12-2023 |
104.922 |
2,61%
|
7,64
|
7,586
|
7,87
|
7,85
|
01-12-2023 |
128.163 |
0,53%
|
7,57
|
7,51
|
7,67
|
7,65
|
30-11-2023 |
147.234 |
-0,91%
|
7,72
|
7,555
|
7,72
|
7,61
|
29-11-2023 |
153.985 |
2,67%
|
7,55
|
7,55
|
7,73
|
7,68
|
28-11-2023 |
121.472 |
2,19%
|
7,28
|
7,30
|
7,525
|
7,48
|
27-11-2023 |
125.926 |
0,41%
|
7,28
|
7,19
|
7,38
|
7,32
|
24-11-2023 |
82.624 |
1,83%
|
7,125
|
7,10
|
7,33
|
7,22
|
23-11-2023 |
72.485 |
1,14%
|
6,975
|
7,06
|
7,155
|
7,09
|
22-11-2023 |
71.207 |
1,14%
|
6,975
|
7,06
|
7,155
|
7,09
|
21-11-2023 |
118.728 |
-0,57%
|
6,975
|
6,885
|
7,04
|
7,01
|
20-11-2023 |
117.571 |
2,47%
|
6,90
|
6,88
|
7,055
|
7,05
|
17-11-2023 |
106.669 |
1,48%
|
6,75
|
6,71
|
6,88
|
6,88
|
16-11-2023 |
83.517 |
-3,69%
|
7,11
|
6,78
|
7,065
|
6,78
|
15-11-2023 |
127.874 |
-1,68%
|
7,11
|
6,969
|
7,20
|
7,04
|
14-11-2023 |
300.092 |
3,47%
|
7,11
|
6,93
|
7,29
|
7,16
|
13-11-2023 |
111.310 |
1,02%
|
6,83
|
6,83
|
6,95
|
6,92
|
10-11-2023 |
129.423 |
4,10%
|
6,55
|
6,55
|
6,88
|
6,85
|
09-11-2023 |
137.280 |
-2,37%
|
6,495
|
6,34
|
6,70
|
6,58
|
08-11-2023 |
268.870 |
4,50%
|
6,25
|
6,625
|
7,22
|
6,74
|
07-11-2023 |
98.816 |
3,20%
|
6,40
|
6,23
|
6,445
|
6,45
|
06-11-2023 |
48.017 |
-1,26%
|
6,40
|
6,23
|
6,34
|
6,25
|
03-11-2023 |
84.887 |
4,11%
|
6,12
|
6,12
|
6,34
|
6,33
|
02-11-2023 |
66.363 |
-0,17%
|
6,11
|
6,01
|
6,20
|
6,06
|
01-11-2023 |
62.810 |
-1,30%
|
6,15
|
5,975
|
6,175
|
6,07
|
31-10-2023 |
77.320 |
1,32%
|
6,00
|
5,99
|
6,21
|
6,15
|
30-10-2023 |
84.856 |
1,51%
|
6,00
|
5,975
|
6,075
|
6,07
|
27-10-2023 |
37.171 |
-2,14%
|
6,12
|
5,96
|
6,13
|
5,96
|
26-10-2023 |
102.130 |
1,84%
|
6,045
|
5,97
|
6,09
|
6,09
|
25-10-2023 |
104.572 |
-1,65%
|
6,045
|
5,975
|
6,09
|
5,98
|
24-10-2023 |
161.329 |
3,23%
|
5,96
|
5,94
|
6,11
|
6,08
|
23-10-2023 |
154.998 |
-5,31%
|
6,01
|
5,735
|
6,05
|
5,89
|
20-10-2023 |
71.830 |
-1,27%
|
6,275
|
6,185
|
6,305
|
6,22
|
19-10-2023 |
109.501 |
-3,37%
|
6,54
|
6,27
|
6,58
|
6,30
|
18-10-2023 |
66.731 |
-0,76%
|
6,44
|
6,485
|
6,595
|
6,52
|
17-10-2023 |
120.019 |
2,98%
|
6,44
|
6,195
|
6,64
|
6,57
|
16-10-2023 |
89.125 |
3,07%
|
6,23
|
6,20
|
6,42
|
6,38
|
13-10-2023 |
86.614 |
-3,73%
|
6,53
|
6,185
|
6,38
|
6,19
|
12-10-2023 |
77.181 |
-2,28%
|
6,42
|
6,42
|
6,57
|
6,43
|
11-10-2023 |
69.858 |
3,46%
|
6,42
|
6,435
|
6,58
|
6,58
|
10-10-2023 |
92.233 |
-1,09%
|
6,40
|
6,33
|
6,50
|
6,36
|