Qualys Inc (QLYS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
33.217 |
0,88%
|
84,34
|
83,49
|
85,96
|
85,16
|
| 24/04/2026 |
294.994 |
0,36%
|
85,00
|
82,1216
|
85,32
|
84,34
|
| 23/04/2026 |
394.921 |
-5,26%
|
87,58
|
82,195
|
88,04
|
84,04
|
| 22/04/2026 |
397.418 |
2,82%
|
87,27
|
86,00
|
88,935
|
88,71
|
| 21/04/2026 |
670.365 |
5,22%
|
85,00
|
82,00
|
88,05
|
86,28
|
| 20/04/2026 |
731.082 |
-1,41%
|
91,11
|
81,40
|
91,11
|
82,00
|
| 17/04/2026 |
487.113 |
-1,09%
|
85,7074
|
82,56
|
86,00
|
83,17
|
| 16/04/2026 |
603.307 |
-1,36%
|
85,25
|
82,733
|
88,19
|
84,09
|
| 15/04/2026 |
526.454 |
2,34%
|
83,22
|
82,80
|
87,09
|
85,17
|
| 14/04/2026 |
932.826 |
2,24%
|
81,45
|
81,45
|
84,41
|
83,22
|
| 13/04/2026 |
1.057.123 |
6,82%
|
76,20
|
76,20
|
81,47
|
81,40
|
| 10/04/2026 |
850.889 |
-0,63%
|
77,40
|
74,735
|
79,105
|
76,20
|
| 09/04/2026 |
1.010.026 |
-12,17%
|
86,178
|
74,51
|
86,45
|
76,68
|
| 08/04/2026 |
600.877 |
-1,00%
|
90,01
|
86,04
|
90,6999
|
87,36
|
| 07/04/2026 |
527.043 |
-2,30%
|
90,30
|
87,45
|
92,01
|
88,24
|
| 06/04/2026 |
361.152 |
2,22%
|
90,058
|
87,46
|
90,93
|
90,32
|
| 02/04/2026 |
452.955 |
2,50%
|
86,205
|
85,95
|
89,84
|
88,36
|
| 01/04/2026 |
456.170 |
-1,87%
|
87,85
|
85,08
|
88,8543
|
86,205
|
| 31/03/2026 |
594.822 |
-0,05%
|
88,88
|
85,39
|
89,00
|
87,85
|
| 30/03/2026 |
433.351 |
2,67%
|
85,63
|
85,63
|
89,14
|
87,92
|
| 27/03/2026 |
683.177 |
-5,96%
|
86,20
|
82,225
|
89,755
|
85,63
|
| 26/03/2026 |
240.357 |
1,40%
|
89,46
|
88,79
|
92,54
|
91,11
|
| 25/03/2026 |
392.320 |
-2,59%
|
92,57
|
89,54
|
94,08
|
89,90
|
| 24/03/2026 |
506.766 |
-5,19%
|
96,35
|
91,13
|
96,69
|
92,29
|
| 23/03/2026 |
284.829 |
0,93%
|
96,44
|
95,31
|
99,592
|
97,34
|
| 20/03/2026 |
277.259 |
-0,24%
|
95,61
|
93,655
|
97,33
|
96,44
|
| 19/03/2026 |
363.779 |
-0,05%
|
96,83
|
95,01
|
98,56
|
96,59
|
| 18/03/2026 |
235.269 |
1,73%
|
95,08
|
94,00
|
97,27
|
96,64
|
| 17/03/2026 |
409.127 |
0,10%
|
95,00
|
94,68
|
100,00
|
95,08
|
| 16/03/2026 |
593.634 |
-4,73%
|
100,97
|
94,65
|
100,97
|
94,99
|
| 13/03/2026 |
449.202 |
2,80%
|
98,00
|
96,86
|
102,99
|
99,71
|
| 12/03/2026 |
471.003 |
0,34%
|
96,40
|
96,00
|
98,8599
|
96,99
|
| 11/03/2026 |
245.392 |
1,34%
|
96,44
|
94,28
|
98,5399
|
96,66
|
| 10/03/2026 |
239.302 |
-1,02%
|
94,75
|
93,44
|
97,8124
|
95,38
|
| 09/03/2026 |
403.940 |
-2,41%
|
96,69
|
94,89
|
98,18
|
96,36
|
| 06/03/2026 |
275.095 |
-0,85%
|
97,41
|
95,8517
|
99,71
|
98,66
|
| 05/03/2026 |
358.990 |
1,29%
|
100,00
|
97,51
|
101,50
|
99,45
|
| 04/03/2026 |
468.117 |
0,71%
|
97,80
|
96,256
|
99,14
|
98,08
|
| 03/03/2026 |
389.596 |
2,96%
|
93,00
|
92,525
|
98,44
|
97,39
|
| 02/03/2026 |
473.234 |
2,27%
|
92,47
|
91,81
|
96,57
|
94,59
|
| 27/02/2026 |
415.438 |
-1,29%
|
92,99
|
89,94
|
92,99
|
92,47
|
| 26/02/2026 |
849.874 |
2,67%
|
91,90
|
91,625
|
96,85
|
93,68
|
| 25/02/2026 |
770.882 |
5,08%
|
88,00
|
87,71
|
91,625
|
91,24
|
| 24/02/2026 |
601.507 |
0,21%
|
87,19
|
86,18
|
89,29
|
86,83
|
| 23/02/2026 |
1.039.080 |
-6,49%
|
92,75
|
85,1501
|
92,75
|
86,65
|
| 20/02/2026 |
1.084.309 |
-10,21%
|
103,40
|
92,34
|
105,34
|
92,66
|
| 19/02/2026 |
472.157 |
-1,14%
|
104,00
|
101,96
|
104,055
|
103,20
|
| 18/02/2026 |
500.134 |
0,46%
|
104,00
|
101,61
|
105,195
|
104,39
|
| 17/02/2026 |
586.409 |
-0,95%
|
106,00
|
102,15
|
106,00
|
103,91
|
| 13/02/2026 |
933.435 |
0,12%
|
104,79
|
104,29
|
108,26
|
104,91
|
| 12/02/2026 |
634.664 |
-4,98%
|
111,71
|
104,60
|
111,90
|
104,79
|
| 11/02/2026 |
398.526 |
-2,74%
|
110,15
|
108,27
|
114,01
|
110,28
|
| 10/02/2026 |
502.648 |
3,89%
|
109,00
|
109,00
|
114,34
|
113,39
|
| 09/02/2026 |
706.079 |
-2,45%
|
110,10
|
107,195
|
113,525
|
109,15
|
| 06/02/2026 |
1.242.415 |
-13,02%
|
125,21
|
109,72
|
130,805
|
111,89
|
| 05/02/2026 |
527.482 |
-1,06%
|
126,69
|
126,69
|
133,33
|
127,81
|
| 04/02/2026 |
506.693 |
1,30%
|
127,00
|
124,425
|
131,09
|
129,18
|
| 03/02/2026 |
432.031 |
-5,54%
|
135,38
|
125,90
|
135,38
|
127,52
|
| 02/02/2026 |
492.619 |
2,35%
|
131,88
|
130,9336
|
137,43
|
135,00
|
| 30/01/2026 |
330.517 |
-0,17%
|
132,12
|
130,22
|
132,88
|
131,90
|
| 29/01/2026 |
301.779 |
-0,43%
|
132,69
|
128,44
|
132,69
|
132,12
|
| 28/01/2026 |
241.212 |
-0,23%
|
133,00
|
131,94
|
134,325
|
132,69
|
| 27/01/2026 |
244.736 |
0,62%
|
132,18
|
130,51
|
134,1688
|
133,00
|
| 26/01/2026 |
267.071 |
2,66%
|
127,51
|
127,51
|
132,9999
|
132,18
|
| 23/01/2026 |
267.397 |
-1,67%
|
130,50
|
128,16
|
131,785
|
128,79
|
| 22/01/2026 |
348.980 |
-1,16%
|
133,29
|
129,90
|
134,24
|
130,97
|
| 21/01/2026 |
153.181 |
0,36%
|
132,25
|
130,89
|
133,96
|
132,50
|
| 20/01/2026 |
249.204 |
-1,90%
|
132,30
|
131,0024
|
134,305
|
132,02
|
| 16/01/2026 |
358.976 |
0,58%
|
134,00
|
132,1901
|
136,00
|
134,57
|
| 15/01/2026 |
329.289 |
-0,18%
|
135,018
|
130,04
|
135,018
|
133,79
|
| 14/01/2026 |
336.876 |
0,67%
|
132,51
|
131,44
|
134,96
|
134,03
|
| 13/01/2026 |
198.499 |
-1,53%
|
135,7155
|
132,27
|
135,77
|
133,14
|
| 12/01/2026 |
342.347 |
1,55%
|
133,15
|
131,46
|
136,00
|
135,21
|
| 09/01/2026 |
216.224 |
-0,16%
|
138,6205
|
131,6047
|
138,6205
|
133,15
|
| 08/01/2026 |
284.456 |
1,14%
|
131,00
|
129,645
|
134,726
|
133,36
|
| 07/01/2026 |
276.079 |
1,40%
|
130,6603
|
127,68
|
132,1989
|
131,86
|
| 06/01/2026 |
294.123 |
-0,75%
|
131,03
|
129,06
|
131,76
|
130,04
|
| 05/01/2026 |
227.354 |
0,01%
|
130,62
|
129,86
|
132,7799
|
131,02
|
| 02/01/2026 |
263.327 |
-1,42%
|
135,00
|
129,0543
|
135,00
|
131,01
|
| 31/12/2025 |
232.244 |
-1,24%
|
134,50
|
132,29
|
134,50
|
132,90
|
| 30/12/2025 |
343.833 |
-2,02%
|
137,0674
|
131,00
|
137,3688
|
132,90
|
| 29/12/2025 |
166.293 |
-0,69%
|
137,00
|
137,00
|
139,20
|
137,34
|
| 26/12/2025 |
163.994 |
-0,90%
|
139,69
|
137,4788
|
141,00
|
138,29
|
| 24/12/2025 |
112.993 |
0,33%
|
139,08
|
137,561
|
140,20
|
139,54
|
| 23/12/2025 |
322.698 |
-1,33%
|
140,71
|
138,25
|
141,40
|
139,08
|
| 22/12/2025 |
190.241 |
-1,26%
|
142,50
|
140,82
|
143,88
|
140,96
|
| 19/12/2025 |
240.422 |
-0,13%
|
141,83
|
140,7851
|
143,33
|
142,76
|
| 18/12/2025 |
195.137 |
0,70%
|
143,20
|
142,00
|
146,65
|
142,95
|
| 17/12/2025 |
517.161 |
-1,32%
|
144,50
|
137,88
|
144,50
|
141,95
|
| 16/12/2025 |
396.876 |
-0,92%
|
145,00
|
139,47
|
145,19
|
143,57
|
| 15/12/2025 |
316.493 |
-5,03%
|
152,07
|
144,75
|
152,64
|
144,90
|
| 12/12/2025 |
291.706 |
0,14%
|
152,35
|
151,00
|
153,6199
|
152,53
|
| 11/12/2025 |
121.809 |
0,37%
|
151,78
|
150,43
|
153,65
|
152,31
|
| 10/12/2025 |
192.966 |
1,15%
|
150,03
|
149,49
|
153,10
|
151,75
|
| 09/12/2025 |
229.428 |
0,18%
|
149,73
|
147,48
|
150,90
|
150,03
|
| 08/12/2025 |
198.969 |
2,52%
|
146,08
|
145,72
|
149,93
|
149,76
|
| 05/12/2025 |
341.061 |
-2,37%
|
144,01
|
144,01
|
150,2899
|
146,08
|
| 04/12/2025 |
269.233 |
0,34%
|
149,50
|
149,0001
|
151,555
|
149,63
|
| 03/12/2025 |
290.927 |
2,28%
|
145,00
|
144,05
|
149,99
|
149,13
|
| 02/12/2025 |
340.676 |
1,85%
|
154,48
|
144,295
|
154,48
|
145,81
|
