Varonis Systems Inc (VRNS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
689.197 |
-0,65%
|
47,61
|
46,48
|
48,37
|
47,56
|
| 17/09/2026 |
787.397 |
2,22%
|
46,58
|
45,75
|
48,26
|
47,81
|
| 16/09/2026 |
1.154.506 |
-1,54%
|
47,21
|
46,35
|
48,3899
|
46,76
|
| 15/09/2026 |
1.246.375 |
-0,02%
|
46,81
|
46,64
|
48,05
|
47,47
|
| 14/09/2026 |
1.829.683 |
5,23%
|
45,998
|
45,45
|
47,605
|
47,48
|
| 11/09/2026 |
1.294.472 |
-0,84%
|
45,55
|
44,172
|
45,78
|
45,12
|
| 10/09/2026 |
772.012 |
-1,28%
|
45,84
|
45,43
|
46,6799
|
45,50
|
| 09/09/2026 |
848.968 |
1,39%
|
45,29
|
45,03
|
46,16
|
46,09
|
| 08/09/2026 |
1.126.844 |
-1,40%
|
45,8083
|
44,66
|
45,86
|
45,46
|
| 04/09/2026 |
1.125.791 |
-0,86%
|
46,15
|
45,87
|
46,80
|
46,09
|
| 03/09/2026 |
1.902.693 |
-0,47%
|
47,00
|
45,66
|
47,52
|
46,51
|
| 02/09/2026 |
3.620.386 |
10,39%
|
42,01
|
40,88
|
48,21
|
46,76
|
| 01/09/2026 |
913.623 |
-3,18%
|
43,31
|
41,92
|
43,75
|
42,35
|
| 31/08/2026 |
523.859 |
-0,32%
|
43,92
|
43,06
|
44,18
|
43,77
|
| 28/08/2026 |
959.981 |
-2,05%
|
45,20
|
43,7903
|
45,20
|
43,92
|
| 27/08/2026 |
939.402 |
8,16%
|
42,40
|
42,40
|
45,07
|
44,78
|
| 26/08/2026 |
315.913 |
1,35%
|
40,71
|
40,01
|
41,69
|
41,40
|
| 25/08/2026 |
701.473 |
-0,56%
|
40,70
|
39,99
|
41,77
|
40,82
|
| 24/08/2026 |
541.746 |
-0,49%
|
41,22
|
39,98
|
41,395
|
41,05
|
| 21/08/2026 |
447.927 |
0,93%
|
40,85
|
39,88
|
41,545
|
41,23
|
| 20/08/2026 |
466.434 |
-3,41%
|
42,00
|
40,79
|
42,435
|
40,85
|
| 19/08/2026 |
352.870 |
-3,21%
|
43,50
|
42,085
|
43,67
|
42,28
|
| 18/08/2026 |
424.311 |
1,27%
|
43,32
|
43,32
|
43,9612
|
43,72
|
| 17/08/2026 |
490.275 |
-4,05%
|
44,85
|
43,02
|
45,05
|
43,17
|
| 14/08/2026 |
465.435 |
-1,77%
|
45,90
|
44,2443
|
45,90
|
44,99
|
| 13/08/2026 |
871.317 |
9,71%
|
42,40
|
41,855
|
46,00
|
45,82
|
| 12/08/2026 |
577.867 |
-0,40%
|
41,78
|
41,22
|
42,595
|
41,93
|
| 11/08/2026 |
1.161.107 |
-0,75%
|
42,44
|
41,48
|
42,71
|
42,11
|
| 10/08/2026 |
860.279 |
-2,32%
|
43,75
|
42,38
|
45,25
|
42,44
|
| 07/08/2026 |
661.426 |
2,49%
|
42,73
|
42,495
|
43,93
|
43,52
|
| 06/08/2026 |
775.413 |
-2,19%
|
42,63
|
40,54
|
43,595
|
42,44
|
| 05/08/2026 |
1.045.374 |
0,34%
|
45,00
|
43,15
|
45,00
|
43,40
|
| 04/08/2026 |
763.053 |
5,16%
|
40,76
|
40,76
|
43,39
|
43,32
|
| 03/08/2026 |
929.953 |
3,08%
|
40,68
|
40,50
|
41,715
|
41,18
|
| 31/07/2026 |
807.145 |
0,05%
|
40,36
|
39,49
|
40,59
|
39,95
|
| 30/07/2026 |
1.444.441 |
-1,95%
|
40,53
|
39,53
|
41,32
|
39,93
|
| 29/07/2026 |
2.717.392 |
-9,08%
|
44,6982
|
39,00
|
44,6982
|
40,65
|
| 28/07/2026 |
2.865.663 |
-4,39%
|
47,19
|
44,30
|
47,2058
|
44,67
|
| 27/07/2026 |
1.041.388 |
2,06%
|
46,2872
|
45,42
|
47,27
|
46,67
|
| 24/07/2026 |
967.717 |
2,12%
|
45,13
|
44,94
|
46,49
|
45,74
|
| 23/07/2026 |
658.956 |
-1,24%
|
45,79
|
44,39
|
46,125
|
44,78
|
| 22/07/2026 |
678.420 |
-1,78%
|
46,5828
|
44,98
|
46,5828
|
45,33
|
| 21/07/2026 |
914.210 |
-2,68%
|
47,52
|
45,731
|
48,24
|
46,18
|
| 20/07/2026 |
631.615 |
-0,23%
|
47,31
|
46,56
|
48,43
|
47,45
|
| 17/07/2026 |
685.520 |
1,19%
|
46,61
|
45,59
|
48,28
|
47,54
|
| 16/07/2026 |
862.715 |
-0,80%
|
47,52
|
46,64
|
47,705
|
47,00
|
| 15/07/2026 |
1.386.623 |
-1,79%
|
48,7006
|
47,15
|
49,54
|
47,33
|
| 14/07/2026 |
2.170.022 |
6,19%
|
44,99
|
44,20
|
49,3722
|
48,19
|
| 13/07/2026 |
826.014 |
1,83%
|
44,53
|
44,53
|
46,71
|
45,38
|
| 10/07/2026 |
763.127 |
-2,79%
|
46,24
|
43,96
|
46,585
|
44,53
|
| 09/07/2026 |
614.850 |
1,60%
|
45,07
|
43,69
|
45,89
|
45,81
|
| 08/07/2026 |
993.464 |
-1,72%
|
44,74
|
43,74
|
45,33
|
45,07
|
| 07/07/2026 |
1.792.765 |
0,29%
|
46,50
|
45,50
|
47,58
|
45,84
|
| 06/07/2026 |
2.138.249 |
6,56%
|
42,8097
|
41,38
|
46,42
|
45,67
|
| 02/07/2026 |
760.967 |
2,15%
|
41,80
|
41,485
|
42,97
|
42,86
|
| 01/07/2026 |
1.075.042 |
-0,17%
|
42,31
|
41,85
|
43,31
|
41,89
|
| 30/06/2026 |
1.197.667 |
4,35%
|
39,66
|
39,41
|
42,095
|
41,96
|
| 29/06/2026 |
1.458.390 |
-0,19%
|
40,98
|
39,83
|
41,72
|
40,21
|
| 26/06/2026 |
1.468.528 |
4,63%
|
39,1638
|
38,10
|
40,45
|
40,30
|
| 25/06/2026 |
2.148.774 |
3,35%
|
38,24
|
36,4607
|
39,77
|
38,56
|
| 24/06/2026 |
2.349.646 |
6,28%
|
35,82
|
35,35
|
37,44
|
37,29
|
| 23/06/2026 |
6.244.471 |
7,08%
|
32,68
|
32,68
|
40,10
|
35,03
|
| 18/06/2026 |
779.661 |
0,91%
|
33,10
|
31,75
|
33,60
|
32,71
|
| 17/06/2026 |
879.784 |
-2,35%
|
33,69
|
33,06
|
34,42
|
33,08
|
| 16/06/2026 |
646.637 |
-0,07%
|
33,93
|
33,22
|
34,61
|
33,86
|
| 15/06/2026 |
648.188 |
1,46%
|
33,02
|
32,95
|
34,298
|
33,89
|
| 12/06/2026 |
650.738 |
-0,36%
|
33,33
|
32,46
|
33,8721
|
33,34
|
| 11/06/2026 |
626.607 |
1,67%
|
31,50
|
31,50
|
33,49
|
33,46
|
| 10/06/2026 |
641.122 |
1,34%
|
32,10
|
31,51
|
33,58
|
32,90
|
| 09/06/2026 |
583.321 |
-1,62%
|
33,04
|
31,4824
|
33,335
|
32,48
|
| 08/06/2026 |
501.552 |
1,07%
|
32,83
|
32,27
|
33,25
|
33,04
|
| 05/06/2026 |
880.965 |
-1,73%
|
33,80
|
32,20
|
33,80
|
32,69
|
| 04/06/2026 |
628.192 |
-0,76%
|
33,44
|
32,83
|
34,12
|
33,25
|
| 03/06/2026 |
1.049.101 |
-6,58%
|
34,96
|
33,29
|
35,31
|
33,51
|
| 02/06/2026 |
1.232.126 |
-0,67%
|
34,7012
|
34,2901
|
35,97
|
35,88
|
| 01/06/2026 |
1.718.487 |
5,74%
|
34,15
|
34,15
|
36,27
|
36,11
|
| 29/05/2026 |
1.341.698 |
7,42%
|
32,06
|
32,06
|
34,37
|
34,15
|
| 28/05/2026 |
1.527.751 |
5,19%
|
30,82
|
30,50
|
32,44
|
31,81
|
| 27/05/2026 |
840.266 |
-2,61%
|
30,27
|
29,36
|
30,99
|
30,24
|
| 26/05/2026 |
1.159.120 |
0,16%
|
31,25
|
29,9201
|
31,27
|
31,05
|
| 22/05/2026 |
817.780 |
1,06%
|
31,00
|
30,61
|
31,485
|
31,00
|
| 21/05/2026 |
1.050.415 |
-1,42%
|
31,00
|
30,18
|
31,14
|
30,66
|
| 20/05/2026 |
1.328.367 |
4,47%
|
29,74
|
29,03
|
31,14
|
31,10
|
| 19/05/2026 |
2.763.444 |
3,54%
|
29,00
|
28,65
|
29,89
|
29,77
|
| 18/05/2026 |
883.282 |
2,13%
|
28,18
|
27,95
|
29,16
|
28,78
|
| 15/05/2026 |
438.639 |
3,05%
|
27,05
|
27,01
|
28,25
|
28,18
|
| 14/05/2026 |
791.113 |
0,78%
|
27,5334
|
26,4509
|
27,98
|
27,22
|
| 13/05/2026 |
910.851 |
-2,98%
|
27,82
|
26,705
|
27,82
|
27,01
|
| 12/05/2026 |
751.932 |
-0,57%
|
28,17
|
27,395
|
28,48
|
27,84
|
| 11/05/2026 |
1.147.450 |
-1,86%
|
28,55
|
27,42
|
28,935
|
28,00
|
| 08/05/2026 |
1.152.149 |
-0,47%
|
28,60
|
27,59
|
28,90
|
28,53
|
| 07/05/2026 |
1.453.256 |
3,79%
|
28,25
|
28,16
|
29,53
|
28,68
|
| 06/05/2026 |
2.274.394 |
0,73%
|
27,52
|
26,45
|
27,89
|
27,61
|
| 05/05/2026 |
2.671.539 |
-0,47%
|
27,59
|
27,12
|
28,04
|
27,41
|
| 04/05/2026 |
3.369.271 |
3,47%
|
26,43
|
26,36
|
28,24
|
27,41
|
| 01/05/2026 |
2.687.539 |
0,76%
|
26,30
|
26,30
|
28,25
|
26,50
|
| 30/04/2026 |
2.405.802 |
-3,57%
|
26,83
|
26,21
|
27,51
|
26,30
|
| 29/04/2026 |
4.618.531 |
7,00%
|
28,98
|
26,15
|
29,72
|
27,29
|
| 28/04/2026 |
2.150.828 |
1,56%
|
25,04
|
24,63
|
25,96
|
25,44
|
| 27/04/2026 |
163.590 |
1,71%
|
24,52
|
24,29
|
25,075
|
25,05
|
