Varonis Systems Inc (VRNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-2,34%	49,98	49,57	50,72	49,57
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
05/07/2024	368.913	0,69%	48,03	47,48	48,57	48,33
04/07/2024	358.673	-0,94%	48,03	47,84	48,49	47,58
03/07/2024	358.648	-0,94%	48,03	47,84	48,49	47,58
02/07/2024	663.697	1,14%	47,97	47,16	48,13	48,03
01/07/2024	753.132	-1,00%	47,97	46,84	48,02	47,49
28/06/2024	1.327.582	4,37%	46,14	46,14	48,22	47,97
27/06/2024	1.009.269	5,78%	43,57	43,42	46,32	45,96
26/06/2024	554.434	0,32%	43,10	42,58	43,995	43,45
25/06/2024	720.897	-0,02%	43,30	42,70	43,5917	43,31
24/06/2024	1.171.460	-2,04%	44,20	43,30	44,65	43,32
21/06/2024	2.958.312	2,05%	43,30	43,055	44,27	44,22
20/06/2024	734.695	0,00%	43,59	43,03	43,61	43,33
19/06/2024	750.507	-0,85%	43,59	42,40	43,59	43,33
18/06/2024	732.338	-0,85%	43,59	42,40	43,59	43,33
17/06/2024	1.086.817	2,06%	42,85	42,33	43,74	43,70
14/06/2024	1.355.844	2,34%	43,00	41,84	43,00	42,82
13/06/2024	542.332	-1,60%	42,58	41,42	42,58	41,84
12/06/2024	827.889	-1,02%	43,90	42,49	44,465	42,52
11/06/2024	3.791.455	0,61%	42,39	41,87	43,18	42,96
10/06/2024	840.479	0,80%	42,20	42,17	43,03	42,70
07/06/2024	417.441	0,21%	42,29	41,94	42,39	42,36
06/06/2024	322.359	-1,35%	42,99	42,26	43,10	42,27
05/06/2024	800.553	3,25%	42,20	41,55	42,92	42,85
04/06/2024	716.500	-1,57%	42,20	41,13	42,365	41,50
03/06/2024	789.979	-1,86%	43,11	41,65	43,31	42,16
31/05/2024	776.387	-1,06%	43,54	42,145	44,92	42,96
30/05/2024	1.136.228	-3,12%	44,92	42,93	44,92	43,42
29/05/2024	447.047	-1,97%	45,19	44,64	45,805	44,82
28/05/2024	524.087	1,44%	45,16	44,88	45,77	45,72
27/05/2024	0	1,17%	44,54	44,3064	45,60	45,07
24/05/2024	755.291	1,17%	44,54	44,3064	45,60	45,07
23/05/2024	685.048	-0,60%	45,20	44,105	45,335	44,55
22/05/2024	1.346.550	2,47%	43,85	43,85	45,55	44,82
21/05/2024	569.800	-0,93%	43,13	43,49	44,27	43,74
20/05/2024	891.534	2,37%	43,13	43,01	44,23	44,15
17/05/2024	614.430	-0,83%	44,40	43,00	43,7539	43,13
16/05/2024	573.089	-2,42%	44,40	43,25	44,70	43,49
15/05/2024	715.109	1,78%	44,40	44,13	44,67	44,57
14/05/2024	693.004	-0,73%	44,25	43,735	44,57	43,79
13/05/2024	631.012	-0,90%	44,60	43,76	44,7199	44,11
10/05/2024	727.999	-1,51%	45,65	44,28	45,24	44,51
09/05/2024	776.231	-0,99%	45,65	44,75	45,685	45,19
08/05/2024	920.631	1,42%	44,77	44,54	45,93	45,64
07/05/2024	1.899.812	0,92%	44,03	43,23	46,34	45,00
06/05/2024	1.523.083	1,87%	44,91	43,64	44,7092	44,59
03/05/2024	682.373	-0,95%	44,91	43,62	44,94	43,77
02/05/2024	370.516	1,73%	45,30	43,18	44,21	44,19
01/05/2024	552.685	-0,71%	45,30	43,26	44,76	43,44
30/04/2024	493.527	-2,54%	45,30	43,455	44,845	43,75
29/04/2024	504.761	-0,97%	45,30	44,46	45,52	44,89
26/04/2024	443.848	1,09%	45,17	45,205	45,80	45,33
25/04/2024	340.255	-0,07%	45,17	43,905	45,02	44,84
24/04/2024	370.776	0,18%	45,17	44,585	45,62	44,87
23/04/2024	454.974	1,73%	44,15	44,315	45,20	44,79
22/04/2024	505.828	1,59%	43,79	43,21	44,36	44,03
19/04/2024	392.354	0,37%	43,04	42,69	43,41	43,34
18/04/2024	543.317	-0,76%	43,74	43,03	43,85	43,18
17/04/2024	334.833	-1,02%	44,16	43,23	44,33	43,51
16/04/2024	1.247.278	2,40%	42,77	42,57	45,24	43,96
15/04/2024	816.872	-3,57%	44,72	42,79	44,87	42,93
12/04/2024	451.836	-2,60%	45,19	44,14	45,385	44,52
11/04/2024	685.251	0,31%	45,98	45,24	46,095	45,71
10/04/2024	592.489	-2,27%	47,69	45,38	46,36	45,57
09/04/2024	688.178	-1,83%	47,69	46,44	47,70	46,63
08/04/2024	576.083	-0,65%	48,12	47,31	48,135	47,50
05/04/2024	576.080	2,31%	46,82	46,77	48,24	47,81
04/04/2024	945.688	0,56%	47,00	46,61	47,91	46,73
03/04/2024	812.273	2,02%	45,04	44,72	46,56	46,47
02/04/2024	763.537	-2,69%	47,20	45,28	46,1573	45,55
01/04/2024	578.490	-0,76%	47,20	46,19	47,33	46,81
28/03/2024	950.406	-0,30%	47,20	46,9785	48,51	47,17
27/03/2024	434.850	1,31%	47,90	46,41	47,31	47,31
26/03/2024	659.917	-1,89%	47,90	46,66	47,90	46,70
25/03/2024	307.535	-0,77%	48,00	47,58	48,05	47,60
22/03/2024	448.475	-2,22%	49,65	47,90	49,07	47,97
21/03/2024	485.909	-0,26%	49,65	49,00	49,865	49,06
20/03/2024	526.330	0,70%	49,02	48,60	49,79	49,19
19/03/2024	1.183.645	-0,61%	48,72	47,28	48,88	48,85
18/03/2024	510.995	0,49%	49,10	48,75	49,63	49,15
15/03/2024	1.388.878	-0,33%	48,57	48,50	49,15	48,91
14/03/2024	803.559	-1,88%	49,92	48,385	49,965	49,07
13/03/2024	704.881	0,93%	49,53	48,78	50,77	50,01
12/03/2024	595.580	-0,18%	49,53	49,22	49,955	49,55
11/03/2024	512.597	-0,34%	50,50	48,58	49,93	49,64
08/03/2024	471.335	-0,86%	50,50	49,4122	51,07	49,81
07/03/2024	383.825	0,94%	49,90	49,485	50,585	50,24
06/03/2024	743.907	2,11%	49,90	48,66	50,575	49,77
05/03/2024	523.173	-3,47%	51,31	48,105	49,67	48,74
04/03/2024	872.745	-1,21%	51,31	50,355	52,88	50,49
01/03/2024	475.637	0,61%	50,80	50,00	51,245	51,11
29/02/2024	784.221	0,89%	50,43	49,99	51,24	50,80