Varonis Systems Inc (VRNS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28/11/2025 |
707.459 |
2,63%
|
32,23
|
32,23
|
33,38
|
33,07
|
| 26/11/2025 |
1.000.921 |
-0,37%
|
32,49
|
32,15
|
32,84
|
32,35
|
| 25/11/2025 |
792.947 |
3,18%
|
31,4475
|
31,4475
|
32,63
|
32,47
|
| 24/11/2025 |
723.956 |
0,38%
|
31,30
|
30,82
|
31,63
|
31,47
|
| 21/11/2025 |
1.238.375 |
-0,11%
|
31,35
|
30,34
|
31,47
|
31,35
|
| 20/11/2025 |
1.160.614 |
-2,40%
|
32,30
|
31,31
|
32,875
|
31,39
|
| 19/11/2025 |
1.328.086 |
-2,43%
|
33,23
|
32,00
|
33,23
|
32,14
|
| 18/11/2025 |
796.727 |
-0,65%
|
32,91
|
32,45
|
33,38
|
32,94
|
| 17/11/2025 |
760.949 |
-1,54%
|
33,79
|
32,88
|
33,93
|
33,17
|
| 14/11/2025 |
1.662.527 |
-1,84%
|
32,975
|
32,51
|
34,06
|
33,69
|
| 13/11/2025 |
1.370.058 |
-3,41%
|
35,3133
|
34,205
|
35,45
|
34,32
|
| 12/11/2025 |
1.084.441 |
-0,67%
|
35,82
|
35,40
|
36,34
|
35,53
|
| 11/11/2025 |
1.363.969 |
3,86%
|
34,4075
|
34,4075
|
35,895
|
35,77
|
| 10/11/2025 |
997.274 |
0,88%
|
34,50
|
33,72
|
34,86
|
34,44
|
| 07/11/2025 |
842.415 |
0,15%
|
33,7431
|
33,07
|
34,24
|
34,14
|
| 06/11/2025 |
1.188.789 |
-2,43%
|
35,00
|
33,606
|
35,033
|
34,11
|
| 05/11/2025 |
1.332.941 |
-0,99%
|
35,40
|
34,90
|
35,64
|
35,00
|
| 04/11/2025 |
1.773.709 |
-1,96%
|
35,40
|
34,76
|
36,20
|
35,35
|
| 03/11/2025 |
2.557.896 |
2,41%
|
35,26
|
34,595
|
36,465
|
36,07
|
| 31/10/2025 |
4.022.738 |
0,66%
|
34,83
|
33,61
|
35,39
|
35,23
|
| 30/10/2025 |
6.418.893 |
8,23%
|
31,6483
|
31,5596
|
35,81
|
35,00
|
| 29/10/2025 |
20.438.186 |
-49,16%
|
42,94
|
32,03
|
42,94
|
32,34
|
| 28/10/2025 |
2.002.717 |
0,51%
|
64,99
|
62,205
|
64,99
|
63,00
|
| 27/10/2025 |
1.178.399 |
0,61%
|
62,75
|
62,0501
|
63,80
|
62,68
|
| 24/10/2025 |
853.676 |
-0,03%
|
61,50
|
61,12
|
63,18
|
62,30
|
| 23/10/2025 |
713.856 |
1,76%
|
60,63
|
60,63
|
63,01
|
62,32
|
| 22/10/2025 |
1.059.390 |
0,43%
|
60,26
|
60,26
|
61,97
|
61,24
|
| 21/10/2025 |
779.053 |
-2,01%
|
62,4795
|
60,98
|
62,49
|
60,98
|
| 20/10/2025 |
538.894 |
3,06%
|
60,68
|
60,68
|
62,53
|
62,23
|
| 17/10/2025 |
553.377 |
0,15%
|
60,99
|
59,80
|
61,00
|
60,38
|
| 16/10/2025 |
556.849 |
-0,46%
|
61,00
|
60,05
|
61,7045
|
60,29
|
| 15/10/2025 |
422.072 |
-0,93%
|
61,30
|
60,425
|
61,95
|
60,56
|
| 14/10/2025 |
884.429 |
-2,05%
|
62,00
|
60,04
|
62,00
|
61,15
|
| 13/10/2025 |
494.271 |
1,56%
|
62,52
|
61,47
|
63,11
|
62,42
|
| 10/10/2025 |
645.822 |
-2,83%
|
63,50
|
60,99
|
63,90
|
61,46
|
| 09/10/2025 |
804.145 |
-0,17%
|
63,55
|
61,84
|
63,68
|
63,20
|
| 08/10/2025 |
1.063.193 |
5,59%
|
60,50
|
60,06
|
63,42
|
63,31
|
| 07/10/2025 |
2.335.307 |
-1,24%
|
62,29
|
59,81
|
62,29
|
59,98
|
| 06/10/2025 |
963.789 |
2,36%
|
60,00
|
59,39
|
61,03
|
60,73
|
| 03/10/2025 |
647.013 |
-0,22%
|
59,48
|
58,61
|
59,89
|
59,33
|
| 02/10/2025 |
717.761 |
2,84%
|
57,67
|
57,58
|
59,50
|
59,46
|
| 01/10/2025 |
699.473 |
0,68%
|
57,47
|
56,82
|
58,345
|
57,82
|
| 30/09/2025 |
646.700 |
-3,03%
|
59,21
|
56,8201
|
59,37
|
57,47
|
| 29/09/2025 |
428.456 |
-0,39%
|
60,36
|
58,90
|
60,50
|
59,30
|
| 26/09/2025 |
584.077 |
1,61%
|
58,61
|
57,52
|
59,82
|
59,54
|
| 25/09/2025 |
777.557 |
0,76%
|
57,57
|
57,475
|
59,03
|
58,61
|
| 24/09/2025 |
701.718 |
-0,30%
|
58,3178
|
58,10
|
60,305
|
58,11
|
| 23/09/2025 |
1.218.324 |
-2,56%
|
60,02
|
58,11
|
60,06
|
58,30
|
| 22/09/2025 |
728.986 |
3,08%
|
58,52
|
57,56
|
59,85
|
59,83
|
| 19/09/2025 |
1.337.257 |
0,91%
|
58,79
|
57,08
|
58,79
|
58,06
|
| 18/09/2025 |
657.997 |
0,90%
|
57,92
|
57,07
|
58,065
|
57,49
|
| 17/09/2025 |
988.507 |
-0,60%
|
57,2704
|
56,543
|
58,07
|
56,96
|
| 16/09/2025 |
1.209.362 |
1,74%
|
56,40
|
55,98
|
57,47
|
57,16
|
| 15/09/2025 |
824.117 |
0,00%
|
56,49
|
55,7501
|
56,96
|
56,19
|
