Qualys Inc (QLYS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,24%	143,15	145,41	148,15	146,67
17/07/2024	326.216	-1,24%	143,15	145,41	148,15	146,67
16/07/2024	340.862	4,05%	143,15	143,29	148,59	148,51
15/07/2024	311.087	0,38%	143,15	142,32	144,505	142,73
12/07/2024	222.708	0,01%	143,50	142,05	144,00	142,19
11/07/2024	232.175	0,94%	140,14	141,598	147,49	142,18
10/07/2024	113.708	0,97%	140,14	137,90	141,10	140,85
09/07/2024	196.552	-1,53%	145,21	138,325	141,45	139,50
08/07/2024	223.920	-2,49%	145,21	140,78	145,75	141,67
05/07/2024	176.589	1,32%	143,52	142,96	145,66	145,28
04/07/2024	126.326	0,21%	143,52	142,215	144,90	143,88
03/07/2024	126.172	0,98%	143,52	142,215	144,90	144,99
02/07/2024	170.721	0,91%	142,31	142,45	144,06	143,58
01/07/2024	199.654	-0,22%	142,31	141,02	142,475	142,28
28/06/2024	290.677	0,23%	142,82	141,86	143,77	142,60
27/06/2024	259.040	3,36%	138,01	138,01	142,60	142,28
26/06/2024	221.113	-0,51%	137,63	137,03	139,135	137,66
25/06/2024	122.173	-0,34%	139,21	137,74	139,88	138,37
24/06/2024	244.005	-0,27%	139,21	138,14	141,24	138,84
21/06/2024	1.114.423	2,61%	132,41	135,63	139,80	139,21
20/06/2024	251.003	2,18%	132,41	132,405	136,36	135,67
19/06/2024	531.699	-2,90%	135,87	131,065	135,87	132,78
18/06/2024	427.102	-2,90%	135,87	131,065	135,87	132,78
17/06/2024	276.564	0,04%	136,17	135,30	137,09	136,74
14/06/2024	247.688	-1,09%	137,50	135,305	137,50	136,69
13/06/2024	209.886	-1,63%	141,09	138,19	141,09	138,19
12/06/2024	158.984	1,47%	135,23	139,24	142,70	140,48
11/06/2024	182.328	1,31%	135,23	135,58	138,805	138,45
10/06/2024	219.167	0,47%	135,23	134,755	138,72	136,66
07/06/2024	309.135	0,67%	135,23	132,52	136,40	136,02
06/06/2024	180.193	-0,49%	135,23	134,92	137,46	135,12
05/06/2024	300.417	1,66%	135,11	133,24	136,62	135,79
04/06/2024	346.295	-1,55%	135,38	132,81	136,3251	133,57
03/06/2024	357.034	-3,52%	141,23	135,13	141,302	135,67
31/05/2024	294.466	0,80%	141,00	138,47	140,61	140,62
30/05/2024	251.729	-1,10%	141,00	138,54	141,00	139,50
29/05/2024	301.751	-1,62%	141,46	140,34	142,79	141,05
28/05/2024	246.207	-2,12%	146,32	141,93	146,14	143,37
27/05/2024	0	0,16%	146,32	144,56	146,885	146,48
24/05/2024	242.121	0,16%	146,32	144,56	146,885	146,48
23/05/2024	243.624	0,65%	146,32	145,16	147,37	146,25
22/05/2024	180.647	0,55%	144,92	144,1981	146,505	145,31
21/05/2024	262.534	-1,28%	146,19	143,35	146,19	144,52
20/05/2024	529.749	-0,50%	147,00	143,71	147,05	146,39
17/05/2024	252.000	-1,67%	149,52	146,57	149,52	147,12
16/05/2024	190.727	0,64%	148,78	146,685	150,8609	149,62
15/05/2024	363.647	-0,71%	150,74	148,16	151,79	148,67
14/05/2024	232.173	0,63%	151,17	149,18	151,54	149,73
13/05/2024	225.139	-1,01%	151,17	148,61	151,235	148,80
10/05/2024	310.686	-1,03%	152,46	150,05	153,57	150,31
09/05/2024	340.525	1,42%	150,00	148,6803	151,9699	151,87
08/05/2024	1.260.147	-9,78%	169,41	147,58	158,89	149,75
07/05/2024	616.492	-2,47%	169,41	165,26	171,00	165,98
06/05/2024	362.339	2,92%	165,99	165,99	170,50	170,19
03/05/2024	262.280	-0,38%	167,97	162,4001	168,75	165,37
02/05/2024	186.911	0,43%	171,18	163,41	167,11	166,00
01/05/2024	201.722	0,84%	171,18	163,82	168,25	165,29
30/04/2024	171.277	-2,59%	171,18	163,88	167,00	163,91
29/04/2024	166.986	-1,23%	171,18	167,885	172,6981	168,27
26/04/2024	200.995	0,37%	171,18	170,01	173,215	170,36
25/04/2024	261.732	-1,38%	162,68	167,385	170,39	169,74
24/04/2024	165.293	0,33%	162,68	170,45	173,49	172,11
23/04/2024	265.503	1,84%	162,68	169,36	174,20	171,54
22/04/2024	290.924	2,99%	162,68	164,28	169,48	168,44
19/04/2024	485.556	0,44%	162,68	162,30	164,805	163,55
18/04/2024	196.404	0,06%	165,89	160,73	165,005	162,84
17/04/2024	359.365	-1,04%	165,89	162,27	166,365	162,75
16/04/2024	288.973	1,49%	161,16	160,35	165,76	164,46
15/04/2024	341.300	-2,47%	166,25	161,92	166,74	162,05
12/04/2024	195.952	-0,38%	165,13	165,00	166,82	166,15
11/04/2024	113.616	0,84%	165,13	164,70	167,395	166,78
10/04/2024	252.693	-1,19%	165,13	162,43	166,145	165,395
09/04/2024	153.872	0,44%	165,13	166,70	168,62	167,39
08/04/2024	209.441	1,10%	165,13	163,955	167,89	166,66
05/04/2024	231.400	0,59%	164,25	164,30	165,8925	164,84
04/04/2024	253.500	-1,25%	164,99	163,575	168,0069	163,87
03/04/2024	149.826	-0,16%	164,99	164,39	166,87	165,94
02/04/2024	137.016	-0,65%	164,65	163,005	166,325	166,20
01/04/2024	267.251	0,25%	166,87	164,16	167,735	167,28
28/03/2024	263.160	1,01%	166,55	164,59	168,045	166,87
27/03/2024	188.883	0,18%	166,55	163,43	169,105	165,20
26/03/2024	246.300	-0,41%	165,90	163,78	166,36	164,90
25/03/2024	204.449	-0,36%	165,79	163,85	166,59	165,58
22/03/2024	164.187	-0,25%	166,92	164,71	166,938	166,17
21/03/2024	198.684	-0,36%	163,84	166,235	168,13	166,59
20/03/2024	398.869	2,20%	163,84	162,355	167,47	167,19
19/03/2024	336.635	-1,82%	165,00	163,42	165,56	163,59
18/03/2024	166.721	0,16%	166,44	165,89	168,695	166,62
15/03/2024	1.058.709	-4,34%	172,00	164,515	168,86	160,10
14/03/2024	563.847	-2,49%	172,00	165,61	172,36	167,36
13/03/2024	229.803	0,16%	172,00	171,315	174,31	171,64
12/03/2024	185.729	-0,66%	172,24	169,34	173,44	171,37
11/03/2024	222.199	2,28%	169,08	167,185	172,63	172,51
08/03/2024	450.964	0,45%	168,89	167,84	170,59	168,66
07/03/2024	252.917	0,62%	167,98	167,12	169,78	167,90
06/03/2024	352.096	0,82%	167,05	165,51	168,60	166,87
05/03/2024	287.804	-1,93%	168,68	162,46	168,90	165,51
04/03/2024	179.150	0,49%	171,98	167,81	171,055	168,76
01/03/2024	295.606	-2,29%	171,98	166,74	172,4275	167,93
29/02/2024	441.665	2,71%	165,16	168,08	173,33	171,86