Palo Alto NetWorks Inc (PANW)
Exportar para Excel
| << < 1 2 3 4 5 |
| 25/11/2024 |
2.929.711 |
0,79%
|
388,00
|
383,17
|
396,1608
|
386,38
|
| 22/11/2024 |
4.200.190 |
-3,61%
|
386,20
|
375,2001
|
404,00
|
383,36
|
| 21/11/2024 |
4.792.511 |
1,22%
|
389,56
|
380,55
|
403,93
|
397,70
|
| 20/11/2024 |
3.008.028 |
1,53%
|
390,55
|
383,03
|
394,91
|
392,89
|
| 19/11/2024 |
1.508.887 |
0,32%
|
393,00
|
383,03
|
393,375
|
388,06
|
| 18/11/2024 |
1.475.721 |
-0,04%
|
390,00
|
385,765
|
393,375
|
386,83
|
| 15/11/2024 |
1.329.197 |
-1,87%
|
398,77
|
385,55
|
403,16
|
387,00
|
| 14/11/2024 |
1.876.445 |
-1,98%
|
398,70
|
394,03
|
408,53
|
394,39
|
| 13/11/2024 |
1.335.581 |
1,09%
|
395,76
|
393,97
|
408,53
|
402,36
|
| 12/11/2024 |
997.967 |
0,48%
|
395,99
|
393,70
|
400,69
|
398,02
|
| 11/11/2024 |
1.185.829 |
1,71%
|
394,39
|
393,70
|
400,69
|
398,10
|
| 08/11/2024 |
1.109.318 |
1,14%
|
378,59
|
376,345
|
393,21
|
391,40
|
| 07/11/2024 |
1.273.789 |
0,47%
|
378,00
|
376,01
|
387,21
|
387,00
|
| 06/11/2024 |
1.720.800 |
5,16%
|
364,49
|
362,20
|
386,1909
|
385,18
|
| 05/11/2024 |
843.722 |
%
|
364,49
|
362,20
|
368,49
|
366,29
|
| 04/11/2024 |
998.942 |
%
|
360,65
|
356,00
|
363,88
|
361,12
|
| 01/11/2024 |
1.231.079 |
%
|
359,03
|
357,32
|
365,77
|
362,64
|
| 31/10/2024 |
1.088.075 |
%
|
364,34
|
358,2401
|
369,38
|
360,33
|
| 30/10/2024 |
930.958 |
%
|
364,34
|
358,685
|
367,88
|
359,51
|
| 29/10/2024 |
1.444.778 |
%
|
361,77
|
357,79
|
367,47
|
365,39
|
| 28/10/2024 |
1.041.717 |
%
|
367,73
|
361,43
|
368,88
|
362,35
|
| 25/10/2024 |
940.338 |
%
|
367,73
|
365,74
|
372,40
|
366,44
|
| 24/10/2024 |
1.062.585 |
%
|
360,43
|
360,15
|
366,51
|
364,58
|
| 23/10/2024 |
1.881.413 |
%
|
373,56
|
357,58
|
374,145
|
358,19
|
| 22/10/2024 |
832.926 |
%
|
374,72
|
371,31
|
379,25
|
376,10
|
| 21/10/2024 |
1.116.879 |
%
|
374,97
|
373,08
|
384,00
|
378,70
|
| 18/10/2024 |
979.828 |
%
|
373,21
|
372,83
|
376,00
|
374,83
|
| 17/10/2024 |
927.382 |
%
|
372,00
|
370,33
|
379,73
|
376,15
|
| 16/10/2024 |
918.917 |
%
|
374,44
|
367,405
|
374,105
|
373,23
|
| 15/10/2024 |
1.232.664 |
%
|
373,05
|
370,01
|
376,30
|
374,44
|
| 14/10/2024 |
883.624 |
%
|
376,99
|
369,79
|
376,99
|
374,159
|
| 11/10/2024 |
1.612.449 |
%
|
360,00
|
369,58
|
378,33
|
373,20
|
| 10/10/2024 |
1.580.748 |
%
|
360,00
|
360,00
|
369,79
|
369,40
|
| 09/10/2024 |
1.419.551 |
%
|
355,13
|
355,00
|
363,515
|
362,87
|
| 08/10/2024 |
1.961.448 |
%
|
345,40
|
345,00
|
356,9999
|
355,13
|
| 07/10/2024 |
1.460.127 |
%
|
340,62
|
336,81
|
345,555
|
337,94
|
| 04/10/2024 |
1.263.604 |
%
|
342,00
|
335,59
|
342,96
|
342,36
|
| 03/10/2024 |
1.181.347 |
%
|
329,96
|
328,91
|
336,69
|
335,94
|
| 02/10/2024 |
1.187.146 |
%
|
330,55
|
328,55
|
337,6189
|
332,13
|
| 01/10/2024 |
1.647.985 |
%
|
341,60
|
328,25
|
341,75
|
329,29
|
| 30/09/2024 |
1.605.973 |
%
|
344,27
|
335,00
|
343,4335
|
341,8075
|
| 27/09/2024 |
926.286 |
%
|
344,27
|
334,50
|
339,96
|
335,04
|
| 26/09/2024 |
1.864.641 |
%
|
344,27
|
335,3764
|
344,27
|
338,73
|
| 25/09/2024 |
1.127.175 |
%
|
345,04
|
338,37
|
344,07
|
340,51
|
| 24/09/2024 |
1.346.119 |
%
|
345,04
|
338,5116
|
345,87
|
343,52
|
| 23/09/2024 |
1.543.882 |
%
|
339,64
|
337,19
|
345,41
|
343,50
|
| 20/09/2024 |
1.736.245 |
%
|
333,00
|
332,3401
|
341,05
|
340,12
|
| 19/09/2024 |
1.281.538 |
%
|
337,90
|
332,48
|
339,18
|
333,60
|
| 18/09/2024 |
1.975.342 |
%
|
336,94
|
328,76
|
337,75
|
329,75
|
| 17/09/2024 |
1.504.694 |
%
|
347,21
|
336,2701
|
347,94
|
337,93
|
| 16/09/2024 |
1.243.357 |
%
|
346,58
|
342,92
|
349,27
|
346,34
|
| 13/09/2024 |
853.813 |
%
|
347,00
|
344,55
|
352,60
|
346,90
|
| 12/09/2024 |
1.241.989 |
%
|
347,00
|
341,30
|
346,40
|
345,16
|
| 11/09/2024 |
2.530.759 |
%
|
347,00
|
333,10
|
346,475
|
341,77
|
| 10/09/2024 |
1.493.124 |
%
|
347,00
|
340,0701
|
348,11
|
347,58
|
| 09/09/2024 |
1.710.754 |
%
|
338,84
|
337,65
|
344,93
|
344,05
|
| 06/09/2024 |
1.733.028 |
%
|
345,00
|
333,84
|
347,025
|
335,82
|
| 05/09/2024 |
1.108.545 |
%
|
343,35
|
339,25
|
345,8599
|
343,74
|
| 04/09/2024 |
2.346.296 |
%
|
343,30
|
340,00
|
348,04
|
346,15
|
| 03/09/2024 |
1.822.818 |
%
|
359,07
|
352,97
|
365,18
|
355,07
|
| 30/08/2024 |
1.535.429 |
%
|
357,99
|
354,63
|
362,965
|
362,72
|
| 29/08/2024 |
1.842.556 |
%
|
352,92
|
352,92
|
366,00
|
358,21
|
| 28/08/2024 |
938.994 |
%
|
349,47
|
346,075
|
352,78
|
350,44
|
| 27/08/2024 |
1.265.800 |
%
|
344,25
|
343,36
|
351,34
|
350,19
|
| 26/08/2024 |
2.507.906 |
%
|
349,73
|
345,48
|
354,64
|
347,15
|
| 23/08/2024 |
2.413.513 |
%
|
359,35
|
346,44
|
355,14
|
350,75
|
| 22/08/2024 |
2.111.933 |
%
|
359,35
|
348,83
|
359,36
|
350,54
|
| 21/08/2024 |
3.145.670 |
%
|
364,31
|
358,53
|
368,5949
|
359,75
|
| 20/08/2024 |
8.764.271 |
%
|
349,40
|
348,00
|
375,3699
|
368,01
|
| 19/08/2024 |
4.126.724 |
%
|
336,00
|
335,50
|
344,4778
|
344,40
|
| 16/08/2024 |
2.428.999 |
%
|
339,14
|
332,72
|
340,13
|
333,90
|
| 15/08/2024 |
1.643.062 |
%
|
335,99
|
340,24
|
345,78
|
343,27
|
| 14/08/2024 |
1.717.645 |
%
|
335,99
|
335,51
|
344,3327
|
336,4577
|
| 13/08/2024 |
2.538.414 |
%
|
331,35
|
330,52
|
336,08
|
333,23
|
| 12/08/2024 |
1.543.472 |
%
|
330,67
|
325,15
|
332,4264
|
331,10
|
| 09/08/2024 |
1.638.912 |
%
|
318,16
|
317,49
|
333,14
|
331,97
|
| 08/08/2024 |
1.037.486 |
%
|
310,37
|
306,3501
|
317,71
|
317,80
|
| 07/08/2024 |
2.649.326 |
%
|
311,18
|
304,17
|
314,78
|
304,21
|
| 06/08/2024 |
2.317.510 |
%
|
300,12
|
294,93
|
305,34
|
301,93
|
| 05/08/2024 |
2.717.184 |
%
|
287,00
|
284,02
|
301,40
|
297,49
|
| 02/08/2024 |
2.272.015 |
%
|
306,17
|
299,55
|
308,8599
|
305,01
|
| 01/08/2024 |
1.904.867 |
%
|
323,41
|
312,37
|
325,64
|
314,74
|
| 31/07/2024 |
1.050.846 |
%
|
320,50
|
316,36
|
326,62
|
324,73
|
| 30/07/2024 |
1.734.812 |
%
|
325,00
|
315,01
|
326,835
|
317,47
|
| 29/07/2024 |
1.094.885 |
%
|
327,50
|
321,53
|
328,27
|
322,06
|
| 26/07/2024 |
1.001.265 |
%
|
323,23
|
321,45
|
329,155
|
326,81
|
| 25/07/2024 |
1.781.351 |
%
|
326,56
|
318,73
|
328,85
|
320,13
|
| 24/07/2024 |
1.520.745 |
%
|
334,00
|
323,00
|
336,2699
|
324,24
|
| 23/07/2024 |
1.853.996 |
%
|
335,00
|
332,65
|
340,89
|
335,56
|
| 22/07/2024 |
1.609.735 |
%
|
334,87
|
328,88
|
338,87
|
334,00
|
| 19/07/2024 |
2.129.571 |
%
|
332,00
|
326,03
|
336,90
|
330,89
|
| 18/07/2024 |
1.596.894 |
%
|
329,27
|
320,26
|
331,00
|
323,88
|
| 17/07/2024 |
1.531.398 |
%
|
334,91
|
327,63
|
335,87
|
332,14
|
| 16/07/2024 |
938.846 |
%
|
340,60
|
335,51
|
341,6876
|
338,50
|
| 15/07/2024 |
1.860.836 |
%
|
332,79
|
329,25
|
343,6738
|
340,91
|
| 12/07/2024 |
1.207.183 |
%
|
332,00
|
331,50
|
338,20
|
337,00
|
| 11/07/2024 |
1.694.214 |
%
|
339,00
|
329,12
|
341,25
|
331,04
|
| 10/07/2024 |
1.053.811 |
%
|
339,00
|
330,285
|
337,91
|
337,06
|
| 09/07/2024 |
1.356.808 |
%
|
339,00
|
332,13
|
339,00
|
336,18
|
| 08/07/2024 |
1.989.494 |
%
|
340,16
|
329,34
|
341,9499
|
336,50
|
