Palo Alto NetWorks Inc (PANW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	5.174.265	0,45%	311,28	307,8096	316,85	316,15
27/02/2024	14.839.808	3,95%	317,41	307,575	327,57	314,75
26/02/2024	14.998.332	7,40%	288,52	286,79	313,84	302,97
23/02/2024	9.326.457	5,31%	276,95	271,62	284,30	282,05
22/02/2024	12.614.919	2,32%	275,70	265,051	276,81	268,05
21/02/2024	27.428.357	-28,45%	275,00	260,09	275,98	261,95
20/02/2024	3.522.410	-0,09%	362,85	359,8182	369,2872	366,09
19/02/2024	992.656	0,00%	369,50	362,11	370,745	366,41
16/02/2024	992.656	-0,52%	369,50	362,11	370,745	366,41
15/02/2024	1.837.655	-0,39%	368,18	361,70	369,79	366,88
14/02/2024	1.954.275	0,02%	368,81	366,125	375,13	368,32
13/02/2024	4.992.830	-1,00%	359,12	355,0001	374,38	368,26
12/02/2024	2.033.230	-1,31%	375,45	367,53	376,30	371,97
09/02/2024	2.413.774	3,13%	373,05	369,41	380,84	378,50
08/02/2024	2.048.064	0,69%	363,22	363,00	371,7199	367,02
07/02/2024	4.310.057	6,74%	351,40	349,40	366,14	364,50
06/02/2024	1.737.449	-0,87%	345,49	335,56	347,75	341,49
05/02/2024	1.947.120	-0,17%	344,28	337,94	345,50	344,48
02/02/2024	1.725.723	1,50%	339,56	339,00	346,43	345,06
01/02/2024	1.443.717	0,43%	342,23	335,44	340,445	339,97
31/01/2024	1.625.574	-2,13%	342,23	332,67	343,99	338,51
30/01/2024	1.209.990	0,19%	344,83	342,86	347,62	345,89
29/01/2024	1.794.039	0,82%	340,00	340,77	345,4933	345,25
26/01/2024	1.481.656	0,45%	340,00	338,0601	344,28	341,72
25/01/2024	2.609.084	-0,02%	343,74	336,57	343,74	340,19
24/01/2024	2.058.062	-1,15%	347,82	339,84	347,98	340,24
23/01/2024	1.588.223	-0,19%	345,57	338,32	345,65	345,00
22/01/2024	2.219.373	2,34%	347,00	342,53	350,5886	345,65
19/01/2024	2.019.893	0,59%	339,53	334,31	340,40	337,74
18/01/2024	2.272.047	1,73%	336,41	332,58	338,594	335,77
17/01/2024	2.481.851	-0,60%	330,54	322,61	332,47	330,06
16/01/2024	2.382.507	2,09%	324,51	325,55	333,30	332,05
15/01/2024	2.115.213	0,54%	324,51	321,3963	330,40	325,24
12/01/2024	2.115.213	0,54%	324,51	321,3963	330,40	325,24
11/01/2024	3.200.559	2,18%	320,53	316,52	325,36	322,99
10/01/2024	3.264.929	5,22%	305,20	305,10	316,46	316,09
09/01/2024	2.420.157	3,63%	287,61	287,45	301,00	300,01
08/01/2024	2.111.581	2,59%	284,01	283,52	290,712	290,26
05/01/2024	1.154.266	-0,13%	284,19	281,84	286,44	282,93
04/01/2024	1.628.463	-1,11%	286,00	282,90	287,4799	283,30
03/01/2024	1.700.182	-0,85%	284,25	282,82	289,11	286,47
02/01/2024	1.936.089	-2,02%	291,94	284,83	291,94	288,92
29/12/2023	1.175.334	-0,24%	296,71	291,95	296,72	294,88
28/12/2023	1.214.921	-0,65%	296,98	293,80	297,50	295,58
27/12/2023	1.416.691	-1,10%	300,48	296,0601	300,89	297,50
26/12/2023	857.245	0,88%	298,87	298,50	301,9699	300,82
22/12/2023	1.656.674	-0,40%	300,33	297,50	300,46	298,21
21/12/2023	2.079.033	-0,53%	305,46	295,91	304,11	299,40
20/12/2023	1.959.912	-2,47%	305,46	300,45	308,00	300,98
19/12/2023	2.442.297	0,34%	307,58	306,41	310,88	308,61
18/12/2023	2.237.486	0,09%	304,25	304,02	309,35	307,58
15/12/2023	5.346.612	2,28%	301,03	299,25	309,05	307,30
14/12/2023	4.193.226	-3,81%	315,00	298,127	318,00	301,90
13/12/2023	3.278.469	2,71%	305,04	305,04	316,19	313,86
12/12/2023	3.143.380	1,90%	299,57	299,4936	307,88	305,58
11/12/2023	2.884.636	0,66%	297,90	295,32	300,11	300,38
08/12/2023	1.432.637	1,64%	290,64	290,64	298,91	298,42
07/12/2023	3.376.118	2,23%	288,18	286,79	294,37	293,61
06/12/2023	1.995.299	-1,91%	293,80	286,9119	296,15	287,20
05/12/2023	2.048.084	2,15%	282,54	281,03	292,80	292,78
04/12/2023	2.791.654	-3,38%	294,24	282,82	295,00	286,14
01/12/2023	3.816.694	0,52%	292,31	291,05	296,8485	296,62
30/11/2023	6.143.878	2,14%	288,69	287,03	296,16	295,09
29/11/2023	4.467.000	3,99%	279,46	279,09	292,33	288,91
28/11/2023	3.863.753	3,16%	268,73	268,675	278,685	277,60
27/11/2023	2.077.276	1,13%	266,00	265,88	269,94	269,09
24/11/2023	1.058.565	1,05%	262,75	260,82	266,41	265,90
23/11/2023	1.872.416	-0,47%	265,00	262,07	268,10	262,80
22/11/2023	1.852.252	-0,34%	265,00	262,07	268,10	263,14
21/11/2023	2.636.114	1,33%	259,55	258,25	264,56	264,03
20/11/2023	4.531.394	5,17%	250,00	249,56	261,45	260,40
17/11/2023	5.196.240	2,18%	243,04	242,98	252,015	247,59
16/11/2023	10.744.878	-5,42%	239,99	234,15	244,80	242,30
15/11/2023	4.642.624	-1,67%	264,40	254,62	264,75	256,80
14/11/2023	3.021.330	2,16%	259,52	257,69	261,67	261,17
13/11/2023	3.055.669	0,84%	254,37	253,76	257,69	255,64
10/11/2023	2.802.718	4,50%	242,39	245,01	253,98	253,51
09/11/2023	2.253.476	0,63%	243,47	239,60	247,74	242,59
08/11/2023	1.839.827	-0,39%	241,95	240,51	244,00	241,14
07/11/2023	2.939.083	2,14%	246,64	237,5301	243,42	242,08
06/11/2023	3.515.351	-2,68%	246,64	233,809	247,285	237,00
03/11/2023	5.191.701	-2,73%	244,92	241,05	246,2499	243,53
02/11/2023	2.463.939	2,25%	247,56	247,78	252,08	250,36
01/11/2023	1.707.143	0,76%	242,51	240,06	247,45	244,86
31/10/2023	1.526.249	1,87%	242,51	238,23	244,0355	243,02
30/10/2023	1.418.045	-0,10%	238,66	237,7064	242,22	238,55
27/10/2023	925.345	0,62%	238,66	237,33	242,3911	238,6499
26/10/2023	2.148.443	-3,11%	252,07	236,02	246,41	237,19
25/10/2023	1.902.299	-2,89%	248,67	243,72	254,27	244,79
24/10/2023	1.484.527	2,40%	241,21	247,73	252,165	252,07
23/10/2023	1.668.817	1,26%	241,21	238,885	248,315	246,17
20/10/2023	3.212.831	-4,36%	263,50	240,28	252,98	242,10
19/10/2023	2.638.571	-3,87%	260,00	252,18	264,68	251,24
18/10/2023	2.018.971	-0,15%	260,00	260,00	265,85	261,34
17/10/2023	1.884.600	0,08%	259,75	260,01	265,81	261,74
16/10/2023	1.762.599	0,82%	260,15	258,91	265,13	261,52
13/10/2023	2.328.325	-0,47%	260,15	258,31	265,8679	259,40
12/10/2023	2.130.800	0,54%	257,00	259,165	264,341	260,62
11/10/2023	2.455.442	1,18%	253,60	255,77	261,8799	259,80
10/10/2023	2.433.689	1,58%	253,60	252,82	258,5485	256,78