Varonis Systems Inc (VRNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	418 829	-0,78%	50,75	49,68	50,75	49,81
21/11/2024	1 344 779	0,46%	50,31	50,15	51,11	50,20
20/11/2024	712 011	0,87%	48,70	49,25	50,44	49,97
19/11/2024	1 026 965	0,61%	48,70	48,6941	49,85	49,54
18/11/2024	1 305 511	-3,60%	50,62	48,81	50,875	49,24
15/11/2024	858 049	-2,20%	52,03	50,73	52,134	51,08
14/11/2024	920 750	-1,82%	52,40	52,05	53,06	52,23
13/11/2024	1 429 691	1,78%	52,40	52,40	54,60	53,20
12/11/2024	602 748	-0,38%	52,46	52,00	52,76	52,27
11/11/2024	920 755	0,17%	50,68	52,07	53,26	52,47
08/11/2024	896 009	-1,52%	50,68	52,07	53,16	52,38
07/11/2024	718 770	-0,28%	50,68	52,92	53,79	53,19
06/11/2024	1 447 855	4,90%	50,68	52,75	54,14	53,34
05/11/2024	894 766	-0,08%	50,68	50,35	51,26	50,85
04/11/2024	1 147 804	-0,66%	50,87	50,44	51,695	50,89
01/11/2024	2 471 837	1,71%	50,45	49,82	51,985	51,23
31/10/2024	2 025 503	-4,02%	54,04	50,035	52,49	50,37
30/10/2024	3 988 235	-10,72%	54,04	51,90	56,97	52,48
29/10/2024	1 810 821	2,44%	57,38	57,145	59,26	58,78
28/10/2024	1 271 877	0,92%	56,89	57,28	58,74	57,38
25/10/2024	784 983	0,98%	56,89	56,13	57,48	56,86
24/10/2024	645 875	-0,48%	56,89	56,28	57,4997	56,31
23/10/2024	661 138	-3,03%	58,29	56,355	58,47	56,58
22/10/2024	612 312	-0,29%	59,26	58,01	58,82	58,35
21/10/2024	604 753	-1,53%	59,26	58,24	59,56	58,52
18/10/2024	518 833	0,32%	59,26	58,78	59,96	59,43
17/10/2024	903 808	0,46%	59,26	58,50	59,68	59,24
16/10/2024	839 687	-1,68%	60,00	58,81	60,40	58,97
15/10/2024	863 514	0,13%	60,00	58,91	60,58	59,98
14/10/2024	1 046 895	1,32%	59,42	58,72	60,03	59,90
11/10/2024	849 766	0,27%	58,04	58,05	59,24	59,12
10/10/2024	1 610 072	0,58%	58,04	57,51	59,97	58,96
09/10/2024	1 316 843	3,66%	56,52	56,47	59,33	58,62
08/10/2024	537 138	1,86%	55,96	55,96	56,80	56,55
07/10/2024	612 761	-1,70%	56,24	55,42	56,81	55,52
04/10/2024	572 616	1,60%	54,92	55,80	56,71	56,48
03/10/2024	508 449	0,02%	54,92	54,68	55,70	55,59
02/10/2024	677 716	1,02%	54,92	54,83	56,28	55,58
01/10/2024	718 641	-2,62%	56,58	54,52	56,58	55,02
30/09/2024	1 031 083	0,48%	57,86	55,384	57,62	56,50
27/09/2024	649 126	-1,46%	57,86	55,79	57,325	56,23
26/09/2024	1 002 476	-0,16%	57,86	56,94	57,86	57,06
25/09/2024	418 566	0,18%	57,03	56,37	57,215	57,15
24/09/2024	743 550	1,66%	56,27	55,57	57,13	57,05
23/09/2024	560 803	0,43%	56,01	55,4201	56,33	56,12
20/09/2024	1 020 789	1,44%	55,24	54,91	56,31	55,8813
19/09/2024	681 046	2,88%	55,00	54,39	55,49	55,09
18/09/2024	587 851	-0,54%	53,84	53,36	54,69	53,55
17/09/2024	562 085	-0,11%	54,40	53,28	54,36	53,84
16/09/2024	905 115	0,28%	52,90	53,49	54,61	53,90
13/09/2024	829 298	1,63%	52,90	52,88	54,33	53,75
12/09/2024	850 821	3,26%	50,99	51,55	53,07	52,89
11/09/2024	773 925	-0,41%	50,99	50,62	51,73	51,22
10/09/2024	941 800	1,26%	50,99	50,58	51,525	51,43
09/09/2024	1 469 114	-0,65%	51,23	50,60	52,05	50,79
06/09/2024	4 782 775	-2,03%	53,40	50,24	53,92	51,12
05/09/2024	3 141 595	-5,14%	49,89	49,87	52,99	52,22
04/09/2024	767 219	-0,54%	54,09	53,76	55,21	55,05
03/09/2024	687 789	-2,24%	55,98	54,87	56,47	55,33
02/09/2024	0	0,95%	56,46	55,66	56,88	56,60
30/08/2024	464 899	0,95%	56,46	55,66	56,88	56,60
29/08/2024	794 245	-0,95%	57,31	56,03	57,79	56,07
28/08/2024	561 471	-1,48%	57,31	56,165	57,73	56,61
27/08/2024	318 593	-0,14%	57,26	57,01	57,695	57,46
26/08/2024	543 827	0,47%	56,92	57,275	58,3239	57,54
23/08/2024	614 552	1,80%	56,92	56,35	57,39	57,27
22/08/2024	475 910	-1,40%	57,13	56,06	57,31	56,26
21/08/2024	395 826	1,05%	56,48	56,14	57,16	57,06
20/08/2024	513 503	0,88%	56,11	55,97	56,70	56,47
19/08/2024	457 769	1,38%	55,19	55,035	55,96	55,98
16/08/2024	421 972	0,00%	54,98	54,76	55,725	55,22
15/08/2024	561 501	0,00%	55,92	54,5098	56,32	55,22
14/08/2024	382 053	0,71%	54,85	54,735	55,53	55,22
13/08/2024	434 129	0,72%	54,85	54,48	55,10	54,83
12/08/2024	663 237	-0,60%	54,85	53,51	55,00	54,44
09/08/2024	736 972	1,90%	52,02	53,56	54,92	54,77
08/08/2024	867 809	5,21%	52,02	51,78	53,98	53,75
07/08/2024	664 547	-0,95%	50,63	51,00	53,385	51,09
06/08/2024	1 209 575	2,59%	50,63	50,375	52,30	51,58
05/08/2024	1 222 630	-5,25%	50,87	48,24	51,04	49,08
02/08/2024	1 266 359	-2,58%	50,87	49,87	52,09	51,80
01/08/2024	1 448 462	-3,56%	54,76	52,26	55,10	53,17
31/07/2024	1 625 809	-0,83%	56,64	54,52	57,00	55,13
30/07/2024	5 728 624	14,64%	54,90	52,47	56,68	55,59
29/07/2024	1 560 515	0,04%	48,85	47,935	49,95	48,49
26/07/2024	980 405	3,33%	47,64	46,90	48,51	48,47
25/07/2024	1 008 197	0,54%	47,32	46,07	47,525	46,91
24/07/2024	548 252	-1,73%	47,31	46,54	47,97	46,66
23/07/2024	646 406	0,38%	47,10	46,80	47,935	47,48
22/07/2024	653 634	0,70%	47,43	46,585	48,075	47,30
19/07/2024	625 368	-1,18%	49,56	46,62	48,00	46,97
18/07/2024	795 016	-4,12%	49,56	47,03	49,30	47,53
17/07/2024	798 545	-2,34%	49,98	49,57	50,72	49,57
16/07/2024	602 330	0,40%	50,97	50,24	51,70	50,76
15/07/2024	1 319 751	2,25%	49,99	49,93	50,96	50,56
12/07/2024	879 873	2,66%	48,30	48,14	50,13	49,45
11/07/2024	1 100 052	3,95%	48,29	45,30	49,12	48,17
10/07/2024	680 570	0,67%	48,29	45,30	46,60	46,34
09/07/2024	615 203	-1,92%	48,29	45,644	46,715	46,03
08/07/2024	910 759	-2,90%	48,29	46,54	48,59	46,93