Qualys Inc (QLYS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	157.190	-0,44%	111,41	111,33	112,72	112,23
29-12-2022	129.788	3,04%	110,74	110,74	113,49	112,73
28-12-2022	119.753	-0,87%	110,31	109,02	111,31	109,40
27-12-2022	134.817	-0,88%	111,00	109,92	112,1525	110,36
23-12-2022	41.575	-0,03%	110,00	109,26	111,34	110,76
22-12-2022	168.667	-1,57%	111,05	109,30	111,71	110,79
21-12-2022	184.641	-1,03%	113,97	112,15	114,83	112,56
20-12-2022	183.529	1,31%	111,20	110,735	114,92	113,73
19-12-2022	203.823	-1,04%	113,34	111,3756	113,34	112,26
16-12-2022	779.379	-0,72%	112,09	111,48	114,9596	113,44
15-12-2022	285.727	-3,06%	116,48	114,07	118,81	114,26
14-12-2022	327.059	-1,72%	119,61	116,93	121,75	117,87
13-12-2022	398.645	0,18%	124,76	116,75	124,78	119,93
12-12-2022	294.538	1,68%	118,83	118,695	121,235	119,71
09-12-2022	199.788	-0,01%	117,34	116,4452	118,92	117,73
08-12-2022	198.988	2,03%	115,50	114,95	119,285	117,74
07-12-2022	188.666	-0,71%	117,01	115,39	118,835	115,40
06-12-2022	998.107	-2,03%	118,41	114,61	117,61	116,22
05-12-2022	895.975	-2,65%	121,52	116,76	121,14	118,63
02-12-2022	550.428	-2,46%	121,52	120,46	122,88	121,86
01-12-2022	697.615	1,31%	124,32	123,2254	127,6317	124,93
30-11-2022	1.001.017	1,88%	124,37	116,52	123,435	123,32
29-11-2022	547.821	-1,72%	124,37	120,57	123,89	121,05
28-11-2022	560.778	-1,77%	124,37	122,45	125,69	123,095
25-11-2022	275.736	1,53%	122,64	124,11	126,06	125,31
24-11-2022	433.002	1,53%	122,64	122,505	126,59	125,09
23-11-2022	433.002	1,53%	122,64	122,505	126,59	125,09
22-11-2022	855.156	0,05%	123,78	121,555	124,63	123,21
21-11-2022	516.565	-0,66%	123,39	122,73	124,545	123,15
18-11-2022	446.175	0,83%	123,78	123,21	126,76	123,97
17-11-2022	717.683	-2,41%	123,78	121,02	124,48	122,95
16-11-2022	544.308	-1,42%	126,51	124,565	127,95	125,98
15-11-2022	875.416	1,76%	128,83	127,045	131,419	127,61
14-11-2022	185.813	-0,89%	121,92	123,84	127,66	125,40
11-11-2022	313.343	3,49%	121,92	121,85	126,73	126,52
10-11-2022	313.147	7,86%	116,34	118,275	122,62	122,25
09-11-2022	215.144	-2,95%	116,34	113,00	117,145	113,34
08-11-2022	427.208	5,66%	112,37	110,64	117,98	116,78
07-11-2022	228.778	-0,74%	112,37	110,07	113,06	110,47
04-11-2022	337.152	-0,94%	113,82	107,69	112,96	111,32
03-11-2022	804.065	-16,11%	141,22	110,53	119,825	112,265
02-11-2022	349.790	-4,22%	141,22	133,72	139,15	133,82
01-11-2022	252.885	-2,00%	141,22	137,18	142,675	139,71
31-10-2022	210.836	0,14%	141,22	141,54	145,15	142,56
28-10-2022	249.015	1,50%	141,22	138,86	142,73	142,48
27-10-2022	189.733	0,92%	140,78	139,77	143,20	140,38
26-10-2022	280.831	0,02%	135,00	137,41	143,92	139,10
25-10-2022	235.315	3,88%	135,00	135,00	139,64	139,07
24-10-2022	167.052	0,39%	134,22	132,93	134,885	133,87
21-10-2022	310.436	2,10%	133,81	128,04	133,82	133,31
20-10-2022	137.257	-0,40%	131,13	129,57	134,005	130,58
19-10-2022	201.307	-3,21%	129,90	130,26	133,86	131,11
18-10-2022	234.272	2,87%	129,90	133,12	137,98	135,46
17-10-2022	291.600	4,10%	129,90	129,17	132,445	131,68
14-10-2022	277.616	-2,25%	127,74	125,905	133,125	127,2326
13-10-2022	208.885	-0,08%	127,74	126,51	132,655	131,09
12-10-2022	185.093	-2,43%	135,09	130,21	134,4834	131,19
11-10-2022	207.414	2,55%	132,26	131,43	137,18	134,46
10-10-2022	182.192	-4,70%	136,98	130,305	137,20	131,12
07-10-2022	259.013	-6,21%	142,04	137,02	142,29	135,01
06-10-2022	164.861	0,96%	145,80	143,915	146,77	143,95
05-10-2022	168.549	-0,28%	144,50	142,148	146,21	145,62
04-10-2022	304.042	2,08%	147,14	145,01	148,51	146,03
03-10-2022	278.941	2,63%	140,79	138,10	143,71	143,05
30-09-2022	182.220	-1,96%	142,76	139,27	144,1925	139,39
29-09-2022	176.007	-1,42%	142,76	140,59	142,86	142,14
28-09-2022	204.384	1,66%	142,33	141,57	145,755	144,19
27-09-2022	171.784	0,65%	140,38	140,43	144,56	141,83
26-09-2022	202.431	-0,35%	140,38	140,2473	143,74	140,92
23-09-2022	306.583	-2,33%	143,40	140,34	144,58	141,42
22-09-2022	153.780	-2,27%	147,21	144,35	148,47	144,79
21-09-2022	200.035	-1,67%	152,31	148,17	152,83	148,15
20-09-2022	169.486	-0,98%	150,94	149,97	152,19	150,67
19-09-2022	131.276	2,40%	147,11	147,1862	152,84	152,16
16-09-2022	732.820	-4,17%	153,52	147,4601	153,95	148,60
15-09-2022	168.428	-0,62%	154,38	153,57	156,9999	155,06
14-09-2022	185.658	-1,09%	157,98	153,88	158,51	156,03
13-09-2022	181.764	-1,42%	154,94	154,69	158,23	157,75
12-09-2022	220.993	0,11%	155,81	158,695	162,36	160,02
09-09-2022	380.292	3,66%	155,81	156,0217	160,82	159,85
08-09-2022	228.343	2,47%	150,38	149,435	154,20	154,20
07-09-2022	133.117	2,26%	147,19	147,90	150,73	150,49
06-09-2022	174.887	-0,52%	149,32	146,375	149,68	147,16
05-09-2022	149.943	-0,52%	149,32	146,13	150,6194	146,99
02-09-2022	149.943	-0,52%	149,32	146,13	150,6194	146,99
01-09-2022	184.135	-2,73%	151,87	146,605	151,55	147,76
31-08-2022	173.374	-1,31%	154,58	151,59	155,535	151,90
30-08-2022	191.374	0,35%	154,89	152,28	156,12	153,92
29-08-2022	206.726	-0,44%	151,43	150,331	154,49	153,39
26-08-2022	177.954	-2,61%	158,64	153,94	159,28	154,06
25-08-2022	177.778	1,21%	153,58	157,56	159,47	158,18
24-08-2022	211.814	1,92%	153,58	152,73	157,76	156,29
23-08-2022	149.880	1,10%	154,28	152,38	154,64	153,35
22-08-2022	124.711	-1,24%	155,77	150,64	153,40	151,68
19-08-2022	242.698	-1,80%	155,77	152,10	155,77	153,59
18-08-2022	198.477	1,64%	153,15	152,60	157,54	156,41
17-08-2022	243.926	-1,11%	154,27	152,97	155,475	153,88
16-08-2022	249.917	1,10%	153,15	152,525	155,75	155,63
15-08-2022	216.798	3,00%	148,24	148,24	154,05	153,94
12-08-2022	244.623	2,79%	147,01	144,65	150,58	149,45