Palo Alto NetWorks Inc (PANW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	2.132.253	-0,43%	138,50	137,29	139,79	139,60
29/12/2022	2.357.938	2,09%	138,41	138,105	141,59	140,20
28/12/2022	2.012.641	-0,91%	139,18	136,74	139,63	137,9399
27/12/2022	1.981.159	-1,33%	140,53	139,03	141,33	139,39
23/12/2022	652.965	-1,26%	143,12	140,61	143,32	141,34
22/12/2022	2.992.313	-2,90%	145,41	141,53	145,48	143,15
21/12/2022	2.843.080	-1,25%	148,55	142,85	148,55	147,42
20/12/2022	2.282.582	-0,29%	148,65	147,745	150,70	150,08
19/12/2022	2.278.296	-0,32%	151,89	148,28	152,09	150,52
16/12/2022	2.440.457	-1,04%	151,59	150,44	152,90	151,00
15/12/2022	3.292.880	-4,77%	158,00	151,375	159,13	152,59
14/12/2022	1.256.681	-0,32%	160,65	158,50	162,69	160,23
13/12/2022	2.332.678	-0,64%	168,01	159,77	168,99	160,75
12/12/2022	1.839.633	1,81%	159,35	157,90	161,83	161,78
09/12/2022	1.624.811	-1,17%	160,25	158,81	161,45	158,90
08/12/2022	3.031.841	-2,37%	164,86	158,67	165,00	160,78
07/12/2022	1.622.728	-1,20%	167,60	164,02	168,745	164,69
06/12/2022	5.817.593	-1,94%	170,21	165,909	171,58	166,69
05/12/2022	5.105.771	-1,56%	175,07	168,46	173,17	169,99
02/12/2022	7.481.136	-2,72%	175,07	171,87	176,64	172,69
01/12/2022	10.713.955	3,99%	170,92	169,34	178,96	178,40
30/11/2022	19.420.603	2,66%	165,25	163,75	170,275	169,90
29/11/2022	3.988.619	-0,51%	172,00	169,11	172,45	170,51
28/11/2022	3.656.742	-0,77%	173,10	169,83	173,805	171,44
25/11/2022	2.753.871	-0,40%	173,10	171,94	174,015	172,4101
24/11/2022	6.906.215	0,93%	172,00	170,09	175,63	173,10
23/11/2022	6.906.215	0,93%	172,00	170,09	175,63	173,10
22/11/2022	7.830.962	0,62%	170,90	169,25	172,05	171,67
21/11/2022	12.475.870	1,88%	166,51	165,07	173,57	170,62
18/11/2022	30.532.530	6,98%	171,59	166,09	172,98	167,48
17/11/2022	14.159.492	-1,82%	156,00	151,56	157,5125	156,80
16/11/2022	10.459.763	-2,03%	160,00	155,87	160,32	159,09
15/11/2022	12.587.155	0,30%	166,66	161,8203	167,00	162,21
14/11/2022	2.301.451	-3,36%	165,68	161,5128	165,75	161,73
11/11/2022	2.245.191	0,74%	149,24	162,90	168,12	165,32
10/11/2022	3.329.857	7,85%	149,24	158,21	166,81	163,46
09/11/2022	2.067.614	-1,76%	149,24	151,15	154,29	151,535
08/11/2022	3.604.437	6,32%	149,24	147,1234	155,365	154,17
07/11/2022	2.633.007	1,61%	143,77	140,52	145,31	144,50
04/11/2022	5.863.137	-5,04%	150,85	140,08	151,78	142,15
03/11/2022	6.785.132	-3,98%	173,94	146,22	154,31	149,70
02/11/2022	2.700.704	-5,26%	173,94	161,50	170,66	161,78
01/11/2022	1.287.896	-0,08%	173,94	169,61	176,08	171,46
31/10/2022	1.680.005	0,30%	170,28	169,635	172,995	171,59
28/10/2022	939.928	1,76%	167,90	166,2419	171,48	171,095
27/10/2022	1.552.488	0,32%	169,63	165,81	170,49	168,14
26/10/2022	1.286.868	0,33%	162,86	163,01	169,56	166,73
25/10/2022	1.914.875	3,01%	162,86	162,05	167,08	166,19
24/10/2022	1.897.432	-0,43%	161,41	157,42	162,55	161,34
21/10/2022	1.748.236	2,78%	158,18	156,295	162,62	162,07
20/10/2022	1.523.035	-0,52%	159,50	157,36	162,22	158,57
19/10/2022	1.267.991	-2,00%	161,13	159,35	163,9199	160,11
18/10/2022	1.720.527	1,92%	163,28	161,68	166,79	163,27
17/10/2022	1.488.130	2,40%	158,83	158,24	160,94	158,54
14/10/2022	1.894.352	-1,94%	159,08	154,41	160,005	154,83
13/10/2022	3.043.455	1,50%	150,95	148,01	159,33	157,89
12/10/2022	1.861.315	-1,31%	156,00	153,2294	157,80	155,31
11/10/2022	2.725.672	-3,57%	160,10	155,67	161,61	157,37
10/10/2022	1.969.737	-3,98%	171,30	161,61	171,30	163,14
07/10/2022	1.576.352	-2,77%	172,14	169,3483	173,68	169,91
06/10/2022	1.376.041	-1,33%	175,65	174,45	179,00	174,64
05/10/2022	1.272.196	1,04%	170,52	170,08	176,56	175,65
04/10/2022	1.820.932	2,45%	173,50	172,515	175,44	173,84
03/10/2022	2.014.955	3,59%	165,38	164,40	170,96	169,67
30/09/2022	1.238.059	-1,14%	164,90	163,72	167,87	163,70
29/09/2022	1.487.488	-0,75%	164,90	161,64	166,63	165,55
28/09/2022	1.790.344	1,92%	163,71	163,10	167,7159	166,80
27/09/2022	1.735.324	0,30%	164,43	162,6601	166,74	163,66
26/09/2022	2.548.659	0,99%	164,43	162,11	166,82	163,17
23/09/2022	2.021.673	-2,77%	164,43	160,54	165,94	161,57
22/09/2022	2.436.206	-2,89%	169,55	165,34	171,74	166,18
21/09/2022	1.423.949	-2,22%	176,40	171,11	177,43	171,14
20/09/2022	1.506.249	-0,09%	174,90	173,686	176,695	175,19
19/09/2022	2.257.569	0,72%	171,50	171,20	175,76	175,35
16/09/2022	2.912.575	-3,08%	177,00	171,54	177,24	174,09
15/09/2022	2.868.192	-1,34%	181,66	178,16	182,22	179,62
14/09/2022	2.777.391	-66,83%	183,75	178,88	183,9599	182,06
13/09/2022	787.466	-3,31%	553,98	548,12	556,3208	549,30
12/09/2022	817.994	0,59%	556,00	561,81	569,9982	568,08
09/09/2022	810.744	2,56%	556,00	554,645	568,25	565,00
08/09/2022	595.077	1,57%	539,46	535,01	549,18	548,50
07/09/2022	671.404	1,78%	530,54	526,43	541,39	540,00
06/09/2022	949.075	-1,61%	533,98	518,34	535,855	530,54
05/09/2022	692.012	-1,09%	547,90	537,68	553,525	539,20
02/09/2022	692.012	-1,09%	547,90	537,68	553,525	539,20
01/09/2022	872.182	-2,09%	548,45	534,31	553,00	545,15
31/08/2022	602.424	-0,51%	566,99	553,68	572,75	556,81
30/08/2022	641.377	0,12%	564,15	554,47	568,878	559,68
29/08/2022	802.021	-0,30%	555,00	552,61	566,345	558,99
26/08/2022	740.326	-2,59%	573,92	560,68	577,50	560,69
25/08/2022	758.455	1,91%	570,00	568,38	578,79	575,58
24/08/2022	850.506	-0,82%	570,50	563,01	571,98	564,82
23/08/2022	3.350.206	12,10%	559,58	552,00	572,60	569,50
22/08/2022	1.331.833	-1,06%	513,05	500,6111	514,38	508,05
19/08/2022	614.185	-0,84%	513,05	508,01	519,05	513,51
18/08/2022	644.643	0,65%	517,22	512,43	521,15	517,85
17/08/2022	644.683	-1,91%	517,60	506,855	519,2031	514,51
16/08/2022	726.867	-0,62%	525,69	515,13	526,36	524,52
15/08/2022	614.617	0,17%	520,45	521,11	529,3446	527,77
12/08/2022	470.544	2,01%	528,45	521,10	529,62	526,88