Qualys Inc (QLYS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	161.083	0,36%	165,16	165,14	167,4661	167,32
27/02/2024	174.971	0,68%	166,05	165,0337	167,51	166,72
26/02/2024	225.373	1,30%	163,00	162,06	167,45	165,60
23/02/2024	175.608	0,98%	162,17	162,06	165,48	163,47
22/02/2024	292.857	1,52%	162,17	160,44	163,38	161,89
21/02/2024	492.049	-2,76%	163,94	156,51	160,96	159,47
20/02/2024	313.352	-0,35%	163,94	161,84	165,26	164,00
19/02/2024	380.746	-3,15%	171,48	163,56	169,10	164,57
16/02/2024	380.746	-3,15%	171,48	163,56	169,10	164,57
15/02/2024	345.580	-0,38%	171,48	168,705	171,78	169,92
14/02/2024	344.685	0,46%	171,48	168,93	172,95	170,57
13/02/2024	372.665	-1,08%	171,41	165,69	171,98	169,79
12/02/2024	481.401	-0,12%	171,41	169,75	172,815	171,65
09/02/2024	441.945	1,30%	171,20	168,98	174,64	171,85
08/02/2024	1.045.307	-4,25%	163,54	159,00	174,63	169,65
07/02/2024	575.933	0,22%	178,71	175,61	182,07	177,17
06/02/2024	1.133.587	5,08%	184,00	166,73	181,965	176,79
05/02/2024	967.120	-10,45%	184,00	165,68	184,04	168,24
02/02/2024	195.934	-1,32%	188,97	187,60	190,67	187,87
01/02/2024	169.033	0,65%	189,39	186,6812	190,605	190,39
31/01/2024	202.335	-2,08%	192,09	188,55	192,09	189,17
30/01/2024	217.474	0,78%	191,68	190,145	193,3504	193,18
29/01/2024	306.001	1,53%	188,60	188,60	191,91	191,68
26/01/2024	338.743	-2,23%	193,07	187,35	193,495	188,79
25/01/2024	222.501	-1,65%	199,37	192,31	199,37	193,10
24/01/2024	167.040	-0,94%	200,22	196,27	200,90	196,33
23/01/2024	154.372	0,12%	200,00	196,46	198,93	198,19
22/01/2024	232.832	0,81%	200,00	196,15	201,03	197,96
19/01/2024	446.702	-0,70%	198,88	191,12	199,1935	196,37
18/01/2024	161.651	2,18%	193,10	194,45	198,12	197,76
17/01/2024	209.617	0,71%	193,10	186,7017	194,81	193,54
16/01/2024	191.948	-0,48%	193,10	191,05	194,2999	192,18
15/01/2024	170.676	0,58%	194,35	191,09	194,90	193,10
12/01/2024	170.676	0,58%	194,35	191,09	194,90	193,10
11/01/2024	428.489	1,78%	189,37	187,71	192,18	191,99
10/01/2024	230.097	1,29%	183,00	185,24	189,58	188,63
09/01/2024	152.873	1,11%	183,00	183,00	188,3429	186,23
08/01/2024	246.589	2,15%	181,17	182,12	184,46	184,18
05/01/2024	192.356	-2,12%	182,96	180,01	184,6556	180,30
04/01/2024	202.767	-0,62%	186,42	183,40	189,01	184,21
03/01/2024	304.108	-3,40%	190,68	185,35	191,00	185,36
02/01/2024	276.498	-2,24%	194,40	189,18	194,38	191,88
29/12/2023	140.938	-1,01%	197,89	195,02	197,695	196,28
28/12/2023	203.887	-1,65%	201,22	197,619	201,60	198,29
27/12/2023	107.392	-0,72%	203,01	201,175	203,445	201,62
26/12/2023	119.399	-0,65%	204,26	203,05	204,9954	203,08
22/12/2023	108.041	0,43%	204,26	203,485	206,13	204,41
21/12/2023	141.784	0,82%	203,08	200,91	204,81	203,53
20/12/2023	161.883	-1,95%	204,65	201,21	206,26	201,88
19/12/2023	250.551	1,86%	202,16	200,50	206,35	205,89
18/12/2023	265.311	1,66%	200,02	197,29	202,60	202,14
15/12/2023	743.528	1,66%	194,00	196,67	200,81	198,85
14/12/2023	356.655	1,05%	194,00	192,99	195,855	195,61
13/12/2023	237.816	1,28%	191,75	190,465	193,89	193,58
12/12/2023	178.732	1,02%	188,81	188,399	192,185	191,13
11/12/2023	317.218	0,47%	188,81	187,2301	189,7206	189,20
08/12/2023	159.485	0,96%	185,55	186,315	189,01	188,32
07/12/2023	340.502	0,43%	186,17	185,03	187,32	186,53
06/12/2023	204.170	0,51%	186,17	185,935	188,18	185,73
05/12/2023	267.269	-1,56%	187,20	184,02	186,365	184,79
04/12/2023	262.921	-0,16%	187,20	185,11	188,57	187,71
01/12/2023	255.351	1,72%	185,04	182,94	188,365	188,01
30/11/2023	419.574	0,59%	182,00	180,78	185,05	184,84
29/11/2023	172.342	1,77%	182,00	182,00	184,32	183,76
28/11/2023	115.197	-0,49%	176,71	179,90	182,255	180,57
27/11/2023	133.400	0,55%	176,71	179,39	181,9999	181,46
24/11/2023	54.060	0,98%	176,71	177,1993	180,99	180,99
23/11/2023	206.914	-0,61%	182,00	179,06	183,25	179,67
22/11/2023	206.497	-0,85%	182,00	179,06	183,25	179,24
21/11/2023	137.222	0,59%	179,00	178,44	180,96	180,77
20/11/2023	226.559	0,64%	178,56	178,10	180,07	179,71
17/11/2023	233.682	2,06%	175,71	175,71	178,56	178,56
16/11/2023	170.956	0,06%	174,76	172,195	176,15	174,95
15/11/2023	235.203	-0,96%	176,91	174,65	177,03	174,85
14/11/2023	290.725	2,09%	175,00	171,91	177,40	176,55
13/11/2023	147.146	0,71%	171,08	167,401	173,05	172,93
10/11/2023	378.289	2,23%	168,26	168,26	171,8291	171,72
09/11/2023	204.397	0,33%	168,41	166,775	169,66	167,98
08/11/2023	320.573	-2,76%	171,56	165,67	171,99	167,43
07/11/2023	248.899	1,01%	170,91	168,33	172,83	172,18
06/11/2023	382.319	0,27%	169,81	165,41	170,53	170,46
03/11/2023	693.306	11,32%	156,10	154,93	171,77	170,00
02/11/2023	476.843	0,51%	153,05	149,25	153,65	152,72
01/11/2023	251.674	-0,65%	153,87	149,18	154,01	151,95
31/10/2023	233.401	1,26%	151,99	150,90	154,01	152,95
30/10/2023	210.178	-0,76%	153,47	149,84	153,47	151,05
27/10/2023	83.372	-0,27%	151,99	150,20	153,435	151,76
26/10/2023	187.434	0,15%	156,43	151,59	154,20	152,17
25/10/2023	150.591	-3,38%	156,43	151,68	156,43	151,95
24/10/2023	162.925	1,99%	155,31	154,06	158,87	157,26
23/10/2023	137.941	-1,03%	155,31	154,06	156,66	154,19
20/10/2023	346.928	-3,55%	164,50	154,645	161,49	155,79
19/10/2023	210.248	-1,06%	164,50	161,12	164,50	161,53
18/10/2023	268.046	0,28%	162,88	161,03	164,50	163,26
17/10/2023	288.919	0,28%	162,29	161,03	164,00	162,80
16/10/2023	372.576	0,82%	158,88	157,79	163,73	162,34
13/10/2023	314.166	1,11%	158,88	157,79	161,52	161,02
12/10/2023	253.414	-1,70%	161,94	157,19	162,84	159,25
11/10/2023	263.356	-0,91%	163,75	160,99	165,03	162,01
10/10/2023	310.348	1,40%	159,78	161,75	164,94	163,49