Qualys Inc (QLYS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
197.558 |
3,56%
|
176,30
|
174,61
|
181,77
|
181,18
|
| 18/09/2026 |
316.561 |
-1,87%
|
177,837
|
172,23
|
179,705
|
174,96
|
| 17/09/2026 |
381.274 |
-2,71%
|
181,25
|
177,00
|
184,5788
|
178,08
|
| 16/09/2026 |
418.813 |
-1,23%
|
184,07
|
177,735
|
184,8788
|
183,06
|
| 15/09/2026 |
718.423 |
7,21%
|
169,62
|
169,62
|
187,00
|
185,37
|
| 14/09/2026 |
680.788 |
15,06%
|
152,33
|
151,13
|
175,515
|
172,91
|
| 11/09/2026 |
827.853 |
-6,99%
|
161,57
|
149,13
|
161,80
|
150,28
|
| 10/09/2026 |
535.055 |
-5,05%
|
157,55
|
157,55
|
173,555
|
161,57
|
| 09/09/2026 |
364.291 |
-0,09%
|
169,99
|
167,50
|
171,63
|
170,17
|
| 08/09/2026 |
282.849 |
-0,99%
|
170,78
|
165,51
|
173,2733
|
170,32
|
| 04/09/2026 |
262.786 |
-1,46%
|
174,80
|
170,27
|
175,265
|
171,65
|
| 03/09/2026 |
240.582 |
2,06%
|
174,24
|
168,99
|
174,89
|
174,35
|
| 02/09/2026 |
588.997 |
-3,42%
|
177,40
|
166,37
|
181,155
|
170,83
|
| 01/09/2026 |
429.916 |
-4,88%
|
184,47
|
176,28
|
187,525
|
177,01
|
| 31/08/2026 |
246.722 |
-0,52%
|
185,00
|
184,31
|
190,52
|
186,14
|
| 28/08/2026 |
270.747 |
-0,92%
|
188,50
|
183,52
|
188,50
|
187,05
|
| 27/08/2026 |
532.833 |
6,75%
|
179,50
|
179,50
|
190,99
|
188,59
|
| 26/08/2026 |
186.904 |
0,35%
|
173,02
|
172,75
|
179,301
|
176,67
|
| 25/08/2026 |
304.493 |
-1,41%
|
182,4695
|
173,54
|
182,4695
|
175,94
|
| 24/08/2026 |
260.966 |
-1,89%
|
183,62
|
175,61
|
183,62
|
178,46
|
| 21/08/2026 |
237.866 |
-0,13%
|
183,30
|
176,61
|
185,00
|
181,98
|
| 20/08/2026 |
228.486 |
-2,53%
|
187,98
|
181,54
|
187,98
|
182,21
|
| 19/08/2026 |
249.101 |
-0,68%
|
187,52
|
181,465
|
188,7299
|
186,68
|
| 18/08/2026 |
307.660 |
2,55%
|
184,15
|
183,75
|
188,47
|
187,98
|
| 17/08/2026 |
485.286 |
-1,47%
|
190,00
|
178,26
|
190,00
|
183,31
|
| 14/08/2026 |
297.249 |
-5,03%
|
195,01
|
185,79
|
196,715
|
186,05
|
| 13/08/2026 |
419.845 |
4,67%
|
187,20
|
186,71
|
196,49
|
195,88
|
| 12/08/2026 |
306.881 |
-0,52%
|
186,23
|
183,28
|
188,84
|
187,15
|
| 11/08/2026 |
429.666 |
1,21%
|
185,24
|
180,40
|
189,60
|
188,31
|
| 10/08/2026 |
494.515 |
1,23%
|
186,75
|
182,31
|
192,73
|
185,80
|
| 07/08/2026 |
460.175 |
0,86%
|
183,53
|
178,30
|
184,39
|
183,48
|
| 06/08/2026 |
817.308 |
-0,45%
|
177,00
|
174,9646
|
184,40
|
181,78
|
| 05/08/2026 |
1.038.571 |
13,10%
|
185,82
|
181,09
|
201,54
|
183,25
|
| 04/08/2026 |
524.904 |
4,11%
|
153,74
|
149,89
|
162,73
|
161,06
|
| 03/08/2026 |
583.057 |
7,01%
|
148,00
|
146,385
|
155,63
|
154,89
|
| 31/07/2026 |
296.138 |
2,09%
|
131,75
|
140,26
|
145,33
|
144,75
|
| 30/07/2026 |
591.711 |
4,95%
|
134,55
|
131,00
|
143,41
|
141,71
|
| 29/07/2026 |
427.054 |
-0,62%
|
135,53
|
133,03
|
138,55
|
135,13
|
| 28/07/2026 |
377.310 |
0,71%
|
136,14
|
132,20
|
139,12
|
135,75
|
| 27/07/2026 |
395.272 |
-2,00%
|
139,05
|
134,641
|
139,944
|
134,79
|
| 24/07/2026 |
341.988 |
2,76%
|
134,42
|
131,98
|
137,48
|
137,48
|
| 23/07/2026 |
446.322 |
-4,72%
|
140,94
|
133,04
|
142,44
|
133,74
|
| 22/07/2026 |
437.223 |
-2,49%
|
145,50
|
138,76
|
147,455
|
140,23
|
| 21/07/2026 |
655.510 |
-8,09%
|
155,75
|
141,9107
|
155,75
|
143,78
|
| 20/07/2026 |
269.820 |
-1,93%
|
159,43
|
155,77
|
160,78
|
156,37
|
| 17/07/2026 |
398.392 |
1,14%
|
156,29
|
154,01
|
160,82
|
159,43
|
| 16/07/2026 |
240.112 |
-1,14%
|
160,01
|
155,97
|
162,2243
|
157,56
|
| 15/07/2026 |
329.431 |
-2,93%
|
165,71
|
155,425
|
167,86
|
159,32
|
| 14/07/2026 |
445.718 |
8,30%
|
145,24
|
145,07
|
164,21
|
164,12
|
| 13/07/2026 |
436.817 |
-0,72%
|
153,15
|
146,29
|
155,395
|
151,54
|
| 10/07/2026 |
377.737 |
-4,44%
|
160,52
|
151,96
|
164,00
|
152,69
|
| 09/07/2026 |
290.697 |
3,66%
|
151,23
|
148,011
|
159,39
|
159,39
|
| 08/07/2026 |
363.896 |
-2,60%
|
155,01
|
153,29
|
157,62
|
153,54
|
| 07/07/2026 |
458.837 |
-0,45%
|
160,01
|
157,325
|
164,50
|
157,55
|
| 06/07/2026 |
480.097 |
6,63%
|
150,50
|
150,50
|
159,35
|
158,26
|
| 02/07/2026 |
652.645 |
3,26%
|
143,00
|
141,00
|
148,42
|
148,12
|
| 01/07/2026 |
482.802 |
4,26%
|
140,00
|
140,00
|
147,99
|
143,44
|
| 30/06/2026 |
1.126.966 |
8,76%
|
129,55
|
129,42
|
141,52
|
137,49
|
| 29/06/2026 |
441.854 |
4,09%
|
125,01
|
123,81
|
129,695
|
128,32
|
| 26/06/2026 |
555.988 |
6,13%
|
116,30
|
116,19
|
124,09
|
123,27
|
| 25/06/2026 |
268.511 |
0,72%
|
114,98
|
112,60
|
118,50
|
116,19
|
| 24/06/2026 |
229.257 |
2,64%
|
108,01
|
108,01
|
115,82
|
115,34
|
| 23/06/2026 |
294.640 |
3,69%
|
109,08
|
109,08
|
114,82
|
112,33
|
| 18/06/2026 |
374.236 |
-0,78%
|
110,00
|
107,96
|
112,545
|
108,51
|
| 17/06/2026 |
394.041 |
-1,27%
|
115,94
|
111,002
|
115,94
|
112,18
|
| 16/06/2026 |
351.444 |
-0,71%
|
114,65
|
112,74
|
117,91
|
113,67
|
| 15/06/2026 |
441.313 |
3,11%
|
113,00
|
110,952
|
116,51
|
114,65
|
| 12/06/2026 |
344.097 |
0,37%
|
112,50
|
109,00
|
114,10
|
111,24
|
| 11/06/2026 |
261.735 |
0,61%
|
110,00
|
107,35
|
111,80
|
110,83
|
| 10/06/2026 |
251.792 |
0,67%
|
109,50
|
107,88
|
112,7999
|
110,20
|
| 09/06/2026 |
365.223 |
-0,49%
|
110,31
|
107,33
|
110,31
|
109,71
|
| 08/06/2026 |
301.429 |
0,28%
|
109,90
|
106,75
|
110,46
|
110,31
|
| 05/06/2026 |
296.151 |
-1,36%
|
111,525
|
107,0991
|
112,1894
|
109,90
|
| 04/06/2026 |
386.764 |
-0,09%
|
110,00
|
110,00
|
114,10
|
111,525
|
| 03/06/2026 |
568.193 |
-1,58%
|
112,74
|
109,36
|
112,82
|
111,61
|
| 02/06/2026 |
325.300 |
-0,47%
|
109,30
|
108,20
|
113,66
|
113,42
|
| 01/06/2026 |
595.303 |
4,33%
|
111,65
|
110,9731
|
115,89
|
114,02
|
| 29/05/2026 |
535.821 |
8,84%
|
101,00
|
100,50
|
110,12
|
109,29
|
| 28/05/2026 |
284.725 |
2,09%
|
99,19
|
98,355
|
101,31
|
100,37
|
| 27/05/2026 |
324.552 |
-3,90%
|
100,00
|
98,32
|
101,445
|
98,32
|
| 26/05/2026 |
264.187 |
-0,06%
|
102,37
|
99,695
|
103,54
|
102,31
|
| 22/05/2026 |
331.601 |
1,50%
|
102,00
|
100,01
|
104,495
|
102,37
|
| 21/05/2026 |
442.405 |
0,30%
|
99,01
|
97,46
|
101,19
|
100,85
|
| 20/05/2026 |
422.341 |
0,46%
|
98,89
|
97,455
|
101,62
|
100,55
|
| 19/05/2026 |
594.201 |
2,24%
|
99,01
|
97,97
|
101,775
|
100,09
|
| 18/05/2026 |
732.827 |
8,84%
|
89,00
|
89,00
|
98,19
|
97,98
|
| 15/05/2026 |
246.045 |
3,47%
|
86,72
|
86,72
|
90,79
|
90,02
|
| 14/05/2026 |
406.823 |
0,27%
|
87,95
|
84,63
|
88,10
|
86,73
|
| 13/05/2026 |
460.170 |
-4,02%
|
90,11
|
85,27
|
90,11
|
86,50
|
| 12/05/2026 |
342.838 |
-1,54%
|
90,83
|
89,255
|
92,99
|
90,12
|
| 11/05/2026 |
494.007 |
-2,92%
|
94,00
|
87,52
|
97,00
|
91,53
|
| 08/05/2026 |
496.908 |
-0,79%
|
94,29
|
90,3292
|
95,72
|
94,28
|
| 07/05/2026 |
802.539 |
4,49%
|
92,00
|
92,00
|
95,73
|
94,97
|
| 06/05/2026 |
763.615 |
-1,41%
|
91,00
|
84,305
|
91,105
|
90,84
|
| 05/05/2026 |
522.465 |
-0,38%
|
92,59
|
89,56
|
92,96
|
92,14
|
| 04/05/2026 |
572.355 |
4,47%
|
88,53
|
87,56
|
92,82
|
92,49
|
| 01/05/2026 |
578.510 |
1,84%
|
87,19
|
85,75
|
89,94
|
88,53
|
| 30/04/2026 |
484.529 |
-2,91%
|
88,31
|
86,00
|
91,88
|
86,93
|
| 29/04/2026 |
749.129 |
4,60%
|
85,32
|
83,955
|
90,23
|
89,60
|
| 28/04/2026 |
321.698 |
0,63%
|
86,46
|
84,90
|
87,335
|
85,70
|
