Palo Alto NetWorks Inc (PANW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	2.700.181	2,47%	236,44	245,83	256,49	252,78
06/10/2023	2.966.269	4,19%	236,44	235,04	249,9075	246,69
05/10/2023	1.495.757	0,14%	236,44	234,50	237,30	236,78
04/10/2023	1.783.728	2,04%	233,35	233,35	237,57	236,44
03/10/2023	1.471.018	-2,14%	234,99	230,09	237,6099	231,71
02/10/2023	1.910.953	0,99%	234,99	233,89	238,19	236,77
29/09/2023	1.665.702	-0,32%	237,92	234,07	238,34	234,44
28/09/2023	1.655.329	1,41%	232,47	230,67	237,30	235,18
27/09/2023	2.021.566	2,25%	228,87	228,71	233,525	231,90
26/09/2023	1.577.036	0,28%	226,53	224,7509	227,46	227,16
25/09/2023	1.495.423	-0,87%	228,55	224,64	230,73	226,53
22/09/2023	1.636.590	0,47%	228,55	226,64	230,73	228,51
21/09/2023	2.216.576	-3,34%	235,13	227,185	233,095	227,44
20/09/2023	1.210.931	-0,37%	235,13	234,49	238,875	235,30
19/09/2023	2.299.581	-1,55%	240,34	231,39	243,26	236,17
18/09/2023	1.561.415	-0,13%	245,33	238,78	243,26	239,89
15/09/2023	2.180.479	-2,29%	245,33	238,57	245,39	240,20
14/09/2023	1.374.982	-0,19%	247,99	244,6334	248,13	245,82
13/09/2023	1.077.806	0,23%	251,99	242,98	247,75	246,29
12/09/2023	1.672.208	-2,93%	251,99	245,64	252,88	245,73
11/09/2023	1.431.627	1,77%	244,19	249,00	254,23	253,14
08/09/2023	1.572.661	1,35%	244,19	242,35	249,8891	248,74
07/09/2023	1.272.635	0,09%	244,19	242,35	247,04	245,44
06/09/2023	1.474.803	0,06%	245,09	242,72	245,9335	245,21
05/09/2023	1.443.043	0,97%	242,71	240,29	245,25	245,07
04/09/2023	1.515.235	-0,24%	242,88	240,468	244,77	242,72
01/09/2023	1.515.235	-0,24%	242,88	240,468	244,77	242,72
31/08/2023	2.528.668	2,27%	239,58	239,58	243,73	243,30
30/08/2023	1.982.089	1,70%	232,77	235,00	239,40	237,90
29/08/2023	3.479.171	0,65%	232,77	231,50	234,19	233,92
28/08/2023	1.460.451	0,72%	230,77	228,95	233,08	232,42
25/08/2023	1.657.107	1,46%	229,73	226,32	232,0224	230,76
24/08/2023	1.967.189	-3,48%	238,00	226,93	238,20	227,45
23/08/2023	1.940.825	0,47%	235,51	231,76	237,245	235,66
22/08/2023	4.079.662	-2,62%	241,65	231,03	242,085	234,50
21/08/2023	13.468.705	14,84%	202,02	201,17	246,30	240,80
18/08/2023	5.639.654	0,30%	202,02	201,17	211,14	208,19
17/08/2023	3.463.696	-2,99%	213,00	206,89	216,94	207,57
16/08/2023	2.093.669	-0,78%	215,99	213,58	216,94	213,97
15/08/2023	2.179.928	-1,68%	218,49	214,96	219,54	215,66
14/08/2023	3.116.327	0,63%	218,44	215,5001	221,77	219,34
11/08/2023	2.678.902	1,82%	216,33	212,84	220,44	217,96
10/08/2023	3.129.458	0,28%	216,33	212,90	218,42	214,06
09/08/2023	2.355.285	0,94%	211,37	210,11	213,79	213,47
08/08/2023	5.733.098	-1,75%	210,69	208,04	212,88	211,48
07/08/2023	6.327.892	-1,06%	218,61	213,30	219,315	216,00
04/08/2023	9.940.516	-8,07%	224,69	213,35	225,4999	218,29
03/08/2023	2.219.464	0,54%	234,81	233,81	238,72	237,45
02/08/2023	3.958.872	-6,72%	249,05	234,04	249,40	236,17
01/08/2023	1.493.693	1,28%	249,89	248,01	254,03	253,17
31/07/2023	1.436.821	0,61%	250,00	247,7201	253,33	249,96
28/07/2023	1.430.291	1,29%	247,50	244,81	249,29	248,44
27/07/2023	1.753.749	0,11%	248,00	243,2473	249,785	245,28
26/07/2023	2.681.059	0,87%	239,71	238,87	248,6499	245,01
25/07/2023	1.674.609	-0,17%	245,00	242,74	246,85	242,91
24/07/2023	1.588.921	-0,20%	243,82	239,74	245,87	243,33
21/07/2023	4.350.406	0,73%	244,49	243,07	246,3875	243,82
20/07/2023	1.945.616	-1,61%	248,96	241,20	247,5299	242,05
19/07/2023	2.323.319	-0,94%	248,96	245,07	250,20	246,00
18/07/2023	2.301.127	-0,68%	248,96	245,57	250,22	248,34
17/07/2023	4.285.169	3,64%	238,50	239,46	250,77	250,05
14/07/2023	4.247.526	0,94%	238,50	238,08	242,83	241,26
13/07/2023	5.676.808	2,74%	236,29	234,66	243,70	239,01
12/07/2023	11.785.403	-7,03%	251,14	223,60	251,88	232,64
11/07/2023	1.818.790	1,12%	248,96	246,27	250,98	250,23
10/07/2023	2.896.166	-0,05%	248,96	246,8904	251,235	247,47
07/07/2023	2.438.494	-2,29%	252,00	247,085	253,01	247,59
06/07/2023	2.121.790	-1,74%	253,09	250,75	255,535	253,40
05/07/2023	2.600.651	1,27%	253,09	252,10	258,87	257,88
04/07/2023	1.274.696	-0,32%	255,10	252,54	255,44	254,69
03/07/2023	1.274.626	-0,59%	255,10	252,54	255,44	254,01
30/06/2023	2.369.889	0,75%	255,26	252,38	256,83	255,2247
29/06/2023	1.621.511	-0,03%	252,86	251,08	254,89	253,33
28/06/2023	2.578.346	0,72%	248,76	247,83	255,42	253,41
27/06/2023	5.028.633	3,20%	244,26	244,16	253,51	251,59
26/06/2023	2.876.558	-0,06%	245,83	243,42	250,55	243,80
23/06/2023	4.091.713	-2,09%	247,09	243,80	248,40	243,94
22/06/2023	4.495.179	4,22%	238,91	238,36	249,26	249,00
21/06/2023	3.452.994	-1,11%	241,22	237,22	242,43	238,92
20/06/2023	5.079.896	-2,00%	244,21	238,18	245,05	241,60
19/06/2023	39.474.254	0,57%	247,30	242,07	247,70	245,20
16/06/2023	39.474.254	0,57%	247,30	242,07	247,70	245,20
15/06/2023	3.992.568	2,20%	236,21	236,21	244,86	243,80
14/06/2023	3.878.883	2,11%	232,66	232,66	239,56	238,56
13/06/2023	4.128.716	1,96%	231,50	229,20	234,50	233,63
12/06/2023	3.470.083	4,11%	220,91	220,55	229,29	229,14
09/06/2023	3.394.486	-1,18%	222,82	219,31	224,78	220,20
08/06/2023	3.168.620	3,04%	216,62	216,25	223,0332	222,82
07/06/2023	4.592.276	-3,88%	225,74	216,20	225,90	216,00
06/06/2023	3.732.266	-0,91%	225,35	223,8342	226,86	224,72
05/06/2023	8.606.320	4,40%	226,25	223,09	230,18	226,79
02/06/2023	2.753.838	0,61%	217,06	215,05	219,925	218,11
01/06/2023	2.842.819	1,59%	211,00	210,20	218,275	216,79
31/05/2023	3.448.109	0,37%	216,00	211,42	219,46	213,39
30/05/2023	3.448.109	0,37%	216,00	211,42	219,46	212,48
29/05/2023	3.917.775	1,79%	208,37	208,19	217,05	211,70
26/05/2023	3.917.775	1,79%	208,37	208,19	217,05	211,70
25/05/2023	3.879.135	1,80%	206,44	202,60	208,87	207,98
24/05/2023	10.525.802	7,52%	196,23	196,23	207,3799	204,01
23/05/2023	4.827.637	-1,05%	191,56	188,865	193,20	190,10