Palo Alto NetWorks Inc (PANW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	3.628.323	1,83%	189,32	188,34	192,97	192,11
19-05-2023	2.455.977	-0,56%	190,87	188,32	192,38	188,66
18-05-2023	3.415.909	-0,94%	191,00	186,75	191,4799	189,72
17-05-2023	2.254.730	0,05%	192,31	190,10	193,1074	191,52
16-05-2023	3.217.190	-0,81%	190,28	188,86	192,80	191,43
15-05-2023	4.046.363	-3,16%	198,30	190,67	198,545	193,00
12-05-2023	2.104.144	1,08%	198,65	196,83	199,37	199,30
11-05-2023	2.170.338	-1,11%	200,55	196,57	200,585	197,18
10-05-2023	1.704.837	1,82%	197,27	197,00	201,51	199,40
09-05-2023	2.764.508	2,26%	192,64	192,485	197,06	195,84
08-05-2023	2.522.507	4,13%	188,00	187,94	192,20	191,52
05-05-2023	2.179.848	2,75%	179,24	179,14	184,71	183,93
04-05-2023	2.034.832	0,76%	178,63	177,09	180,66	179,01
03-05-2023	2.524.851	0,44%	177,01	176,50	180,54	177,66
02-05-2023	4.798.765	-3,39%	181,95	176,3025	183,12	177,09
01-05-2023	2.626.880	0,30%	180,66	179,71	185,1811	183,00
28-04-2023	2.422.292	-1,44%	183,90	181,03	183,95	182,46
27-04-2023	1.797.620	0,72%	185,28	183,44	186,13	185,12
26-04-2023	1.736.782	0,67%	183,16	182,73	185,48	183,79
25-04-2023	2.560.750	-4,96%	188,07	182,185	188,60	182,43
24-04-2023	1.067.162	-0,67%	193,50	190,41	194,74	191,95
21-04-2023	1.152.912	0,47%	192,27	191,17	194,42	193,17
20-04-2023	1.897.823	-1,56%	193,13	191,20	193,90	192,27
19-04-2023	1.649.614	-2,34%	197,95	194,965	199,69	195,32
18-04-2023	988.183	-0,58%	203,17	199,855	203,44	200,00
17-04-2023	1.383.853	0,86%	200,00	198,85	202,96	201,16
14-04-2023	2.250.608	0,79%	193,85	192,60	199,85	199,44
13-04-2023	1.421.632	1,33%	196,49	196,18	198,66	197,87
12-04-2023	1.705.022	1,28%	195,05	193,45	196,81	195,28
11-04-2023	1.119.467	0,10%	190,72	190,26	193,70	192,81
10-04-2023	1.462.745	0,27%	190,10	188,83	193,7099	192,45
06-04-2023	1.945.170	-1,16%	191,50	188,75	192,29	191,93
05-04-2023	1.932.922	-1,28%	196,76	191,91	196,80	194,05
04-04-2023	1.270.804	0,12%	197,64	195,88	198,49	196,56
03-04-2023	1.794.841	-1,71%	198,01	195,60	198,91	196,33
31-03-2023	2.680.090	3,19%	194,50	194,04	200,30	199,74
30-03-2023	1.379.285	0,72%	193,81	192,03	195,08	193,57
29-03-2023	1.791.383	0,75%	192,75	190,365	192,85	192,19
28-03-2023	1.692.746	-0,92%	191,83	189,84	193,31	190,76
27-03-2023	1.713.027	0,51%	192,00	191,65	194,575	192,53
24-03-2023	1.668.905	-1,21%	192,89	190,89	193,575	191,55
23-03-2023	2.305.168	1,57%	193,40	192,66	196,12	193,89
22-03-2023	2.211.375	-1,82%	194,20	190,82	195,81	190,96
21-03-2023	3.005.976	2,67%	191,30	190,50	194,92	194,49
20-03-2023	1.840.119	0,16%	188,16	186,88	190,20	189,43
17-03-2023	2.627.166	-0,34%	189,67	187,57	191,46	189,12
16-03-2023	2.815.017	3,25%	184,80	182,67	190,00	189,77
15-03-2023	1.867.920	-0,37%	182,25	181,66	184,35	183,80
14-03-2023	3.242.608	-0,76%	186,73	182,86	188,21	184,48
13-03-2023	3.727.500	0,10%	184,41	182,69	188,59	185,90
10-03-2023	3.319.765	0,70%	184,81	182,52	186,99	185,71
09-03-2023	1.680.016	-2,25%	188,38	184,26	189,425	184,15
08-03-2023	4.118.145	0,63%	188,05	186,16	189,115	188,38
07-03-2023	2.068.804	-0,38%	187,78	186,70	189,47	187,20
06-03-2023	2.621.515	-1,92%	187,72	186,85	190,38	187,91
03-03-2023	2.520.769	0,92%	190,15	188,675	192,84	191,59
02-03-2023	2.251.817	1,56%	186,57	185,50	191,03	189,85
01-03-2023	2.149.548	-0,76%	186,60	185,71	188,20	186,94
28-02-2023	2.477.130	-0,07%	188,51	188,06	191,83	188,37
27-02-2023	2.803.247	1,01%	187,83	187,83	192,47	188,51
24-02-2023	4.277.314	-1,12%	185,00	184,419	187,72	186,63
23-02-2023	7.309.813	0,49%	187,62	182,59	188,985	188,67
22-02-2023	11.059.760	12,50%	182,37	182,32	188,78	187,75
21-02-2023	4.044.075	-1,41%	168,07	165,36	169,20	166,89
20-02-2023	2.286.059	-1,59%	170,40	167,805	170,77	169,28
17-02-2023	2.286.059	-1,59%	170,40	167,805	170,77	169,28
16-02-2023	2.533.446	-2,96%	174,72	171,94	175,93	172,02
15-02-2023	3.509.934	4,19%	172,04	171,20	177,5999	177,26
14-02-2023	1.988.446	2,30%	167,88	166,385	171,48	170,14
13-02-2023	1.486.286	0,64%	166,32	164,46	167,405	166,31
10-02-2023	1.501.306	-0,53%	165,69	162,81	166,80	165,25
09-02-2023	1.975.401	-0,01%	168,00	165,51	169,00	166,13
08-02-2023	3.636.486	4,03%	165,70	164,75	168,62	166,14
07-02-2023	2.055.014	2,22%	155,98	154,11	160,20	159,70
06-02-2023	2.085.298	0,02%	159,00	155,95	160,43	159,75
03-02-2023	1.644.010	-1,74%	158,81	158,24	162,39	159,72
02-02-2023	4.152.289	1,77%	165,04	161,30	165,64	162,55
01-02-2023	3.451.628	0,68%	157,35	154,215	161,29	159,72
31-01-2023	1.373.036	0,64%	158,41	157,47	159,55	158,64
30-01-2023	2.076.419	-1,35%	158,27	157,19	159,145	157,63
27-01-2023	2.793.417	0,42%	158,00	157,719	161,225	159,78
26-01-2023	4.462.454	4,83%	154,78	153,70	159,98	159,11
25-01-2023	5.087.118	0,42%	148,00	146,95	152,1784	151,78
24-01-2023	3.431.461	1,01%	150,81	149,45	152,16	150,85
23-01-2023	2.636.596	0,79%	146,33	146,22	150,20	147,25
20-01-2023	3.277.771	3,93%	142,87	142,61	146,49	146,2429
19-01-2023	1.680.990	-0,68%	140,81	140,16	142,92	140,71
18-01-2023	2.760.163	-0,06%	143,33	141,19	145,295	141,92
17-01-2023	3.111.907	2,26%	137,21	137,04	142,67	142,00
16-01-2023	2.989.532	1,65%	134,94	134,693	139,175	138,86
13-01-2023	2.989.532	1,65%	134,94	134,693	139,175	138,86
12-01-2023	2.448.260	-0,08%	135,73	132,22	137,16	136,60
11-01-2023	2.150.502	1,88%	135,76	134,00	137,25	136,71
10-01-2023	3.078.397	-0,66%	135,00	132,93	136,50	134,19
09-01-2023	2.746.742	0,11%	137,00	134,69	139,69	135,00
06-01-2023	2.468.266	-0,01%	136,375	133,52	136,88	135,10
05-01-2023	3.627.858	-2,48%	137,62	132,70	137,68	135,11
04-01-2023	2.548.196	0,07%	139,68	137,03	141,15	138,54
03-01-2023	2.454.503	-1,75%	141,32	137,51	143,445	137,10
02-01-2023	2.132.253	-0,43%	138,50	137,29	139,79	139,60