BiG | O banco que entende os seus valores.

Varonis Systems Inc (VRNS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	887.300	2,55%	24,02	23,58	24,63	24,53
23/04/2026	1.931.899	-4,82%	24,6999	23,28	24,80	23,92
22/04/2026	1.401.494	2,20%	24,66	24,66	25,415	25,13
21/04/2026	1.276.309	0,74%	24,52	24,27	25,785	24,59
20/04/2026	1.189.102	0,78%	24,49	24,05	25,08	24,41
17/04/2026	1.148.704	1,34%	24,35	23,86	24,55	24,22
16/04/2026	1.042.425	3,28%	23,56	23,28	23,99	23,90
15/04/2026	1.178.848	6,34%	21,7011	21,7011	23,2499	23,14
14/04/2026	1.521.545	-0,96%	21,97	21,50	23,00	21,76
13/04/2026	3.107.255	8,82%	20,13	20,13	22,24	21,97
10/04/2026	1.792.574	-6,22%	21,80	19,70	21,80	20,19
09/04/2026	1.258.430	-5,61%	22,81	21,21	22,81	21,53
08/04/2026	1.255.329	-2,06%	24,25	22,47	24,25	22,81
07/04/2026	1.516.930	-1,65%	23,45	23,08	23,99	23,29
06/04/2026	1.898.968	5,10%	23,04	22,17	23,89	23,68
02/04/2026	1.043.238	3,63%	21,33	20,86	22,59	22,53
01/04/2026	887.826	1,72%	21,47	20,76	21,84	21,74
31/03/2026	984.628	1,46%	21,49	21,09	21,93	21,47
30/03/2026	1.294.784	-0,19%	21,60	21,01	21,72	21,17
27/03/2026	1.964.446	-2,82%	21,22	20,47	21,50	21,21
26/03/2026	1.012.050	1,96%	21,26	21,06	22,46	21,83
25/03/2026	1.476.077	-2,82%	22,39	21,38	22,79	21,39
24/03/2026	1.605.681	-7,21%	23,72	21,57	23,72	22,01
23/03/2026	802.457	-0,02%	23,72	23,355	24,45	23,72
20/03/2026	838.572	-1,25%	24,03	23,00	24,06	23,72
19/03/2026	1.479.164	-1,88%	24,56	23,485	25,10	24,02
18/03/2026	989.460	0,82%	24,32	23,85	24,79	24,48
17/03/2026	1.320.652	0,71%	24,29	23,98	25,45	24,29
16/03/2026	2.022.081	-2,29%	24,9833	23,73	25,00	24,12
13/03/2026	1.134.012	2,09%	24,21	23,855	24,76	24,685
12/03/2026	1.257.893	0,39%	23,91	23,62	24,80	24,18
11/03/2026	1.546.405	0,56%	23,95	23,76	24,65	24,085
10/03/2026	1.203.117	-1,60%	24,40	23,03	24,40	23,95
09/03/2026	828.768	-0,19%	24,02	23,65	24,5999	24,34
06/03/2026	1.175.634	2,33%	24,30	23,2587	24,5815	24,39
05/03/2026	1.501.568	1,41%	23,26	23,206	24,425	23,83
04/03/2026	1.383.680	-0,26%	23,69	22,941	24,01	23,49
03/03/2026	1.452.112	2,04%	22,88	22,04	23,86	23,55
02/03/2026	1.154.812	-0,09%	23,10	22,60	23,5998	23,08
27/02/2026	900.916	0,09%	22,04	21,7014	23,11	23,10
26/02/2026	1.831.180	1,63%	22,94	22,55	23,89	23,09
25/02/2026	1.850.982	4,65%	22,35	21,10	22,93	22,72
24/02/2026	3.161.680	2,85%	21,20	20,685	21,92	21,71
23/02/2026	2.720.788	-11,02%	23,69	20,89	23,69	21,08
20/02/2026	2.213.114	-7,68%	25,3963	23,56	26,1299	23,69
19/02/2026	1.362.347	-0,16%	25,81	25,23	25,81	25,66
18/02/2026	1.775.326	1,50%	25,65	25,03	25,93	25,70
17/02/2026	2.163.126	-0,16%	25,00	24,51	25,8299	25,32
13/02/2026	2.028.579	0,84%	25,36	25,0843	26,66	25,36
12/02/2026	2.221.926	-4,34%	26,50	23,87	26,6899	25,15
11/02/2026	3.437.100	0,11%	28,35	25,21	28,50	26,29
10/02/2026	2.277.447	2,54%	25,51	25,49	26,837	26,26
09/02/2026	4.174.980	13,07%	22,82	22,345	25,71	25,61
06/02/2026	2.806.556	2,03%	22,4386	21,90	22,94	22,65
05/02/2026	5.964.021	-6,17%	23,75	21,525	24,00	22,21
04/02/2026	13.220.481	-10,78%	22,50	20,0612	24,50	23,67
03/02/2026	6.503.170	-9,25%	29,40	25,03	29,98	26,53
02/02/2026	2.418.889	-1,98%	29,03	29,03	30,21	29,25
30/01/2026	1.882.359	-2,39%	30,6001	29,755	31,56	29,84
29/01/2026	3.507.358	-7,96%	32,31	29,865	32,47	30,57
28/01/2026	1.854.164	-2,34%	34,25	33,33	34,50	33,41
27/01/2026	2.043.383	-4,00%	36,20	33,925	36,32	34,21
26/01/2026	1.542.802	1,97%	34,45	34,3803	35,64	35,635
23/01/2026	1.262.381	0,46%	34,74	34,56	35,29	34,95
22/01/2026	1.345.497	5,75%	33,20	33,15	34,89	34,79
21/01/2026	1.186.381	0,98%	32,75	32,31	33,41	32,90
20/01/2026	1.016.685	-2,80%	33,29	32,14	33,36	32,58
16/01/2026	1.351.330	-1,30%	34,27	32,77	34,27	33,52
15/01/2026	1.641.975	-2,53%	34,85	33,795	35,235	33,96
14/01/2026	1.384.657	0,67%	35,0485	34,31	35,32	34,84
13/01/2026	1.771.896	-1,84%	35,00	34,06	35,99	34,61
12/01/2026	906.707	0,03%	35,22	34,60	35,635	35,26
09/01/2026	848.308	-1,40%	35,5121	34,95	35,9867	35,25
08/01/2026	2.194.025	0,88%	35,6543	34,32	35,865	35,75
07/01/2026	2.843.366	6,43%	33,50	33,41	36,51	35,44
06/01/2026	1.260.798	1,34%	32,86	32,31	33,34	33,30
05/01/2026	1.365.018	2,56%	32,94	32,40	33,4393	32,86
02/01/2026	1.093.758	-2,32%	32,80	31,24	32,985	32,04
31/12/2025	840.727	-0,91%	33,10	32,695	33,2188	32,80
30/12/2025	774.818	-0,72%	33,4655	32,80	33,655	32,80
29/12/2025	1.038.664	-0,72%	33,42	33,04	33,68	33,34
26/12/2025	735.507	0,42%	33,51	33,17	33,58	33,58
24/12/2025	572.088	0,78%	33,30	33,07	33,49	33,44
23/12/2025	1.293.909	-3,51%	33,88	32,635	34,30	33,23
22/12/2025	1.067.608	3,05%	33,60	33,105	34,73	34,44
19/12/2025	1.233.208	0,45%	33,13	32,89	34,05	33,42
18/12/2025	1.496.060	1,87%	33,10	32,71	33,86	33,27
17/12/2025	1.042.903	-1,48%	33,30	32,38	33,30	32,66
16/12/2025	1.301.662	0,49%	33,03	32,40	33,38	33,16
15/12/2025	1.502.495	-2,34%	33,50	32,60	33,95	33,00
12/12/2025	1.650.590	1,72%	33,2775	33,10	34,05	33,79
11/12/2025	1.191.567	0,24%	32,72	32,72	33,63	33,22
10/12/2025	1.018.578	2,06%	32,47	32,21	33,54	33,14
09/12/2025	1.566.613	2,98%	31,5897	31,4201	32,56	32,47
08/12/2025	1.753.487	4,44%	30,31	30,26	31,88	31,53
05/12/2025	2.427.053	-2,93%	31,7436	30,02	31,7436	30,20
04/12/2025	1.542.434	-1,30%	31,5737	31,075	31,77	31,11
03/12/2025	2.304.534	-1,38%	32,0993	31,25	32,147	31,52
02/12/2025	1.770.090	-0,93%	32,50	31,875	32,865	31,96
01/12/2025	971.557	-2,42%	32,51	32,23	33,22	32,26