Varonis Systems Inc (VRNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	438.789	-1,12%	50,43	50,305	50,66	50,35
27-02-2024	1.219.905	0,93%	50,85	49,775	51,26	50,92
26-02-2024	786.938	2,94%	48,95	48,78	51,49	50,45
23-02-2024	652.815	-0,02%	49,21	48,66	49,56	49,01
22-02-2024	869.150	4,10%	47,82	47,82	49,26	49,02
21-02-2024	926.586	-2,40%	46,28	45,45	47,285	47,09
20-02-2024	645.192	-2,51%	49,00	47,90	49,00	48,25
19-02-2024	626.547	-0,90%	49,75	48,66	49,75	49,49
16-02-2024	626.547	-0,90%	49,75	48,66	49,75	49,49
15-02-2024	404.470	0,04%	49,14	49,59	50,33	49,94
14-02-2024	818.381	3,16%	49,14	48,76	50,42	49,92
13-02-2024	1.102.499	-3,14%	51,69	47,88	49,52	48,39
12-02-2024	1.029.851	-3,89%	51,69	49,70	51,83	49,96
09-02-2024	1.053.159	2,55%	51,00	50,86	52,30	51,98
08-02-2024	1.907.762	4,62%	48,27	47,67	51,24	50,69
07-02-2024	1.120.310	-0,31%	49,13	48,13	49,685	48,45
06-02-2024	3.611.558	6,72%	45,25	47,4119	50,60	48,60
05-02-2024	1.523.374	0,29%	45,25	44,76	45,85	45,54
02-02-2024	744.785	-0,90%	45,46	45,15	45,895	45,41
01-02-2024	1.302.613	2,09%	45,07	44,935	46,27	45,82
31-01-2024	714.610	-3,34%	46,19	44,66	46,00	44,88
30-01-2024	749.301	0,89%	46,19	45,90	46,74	46,43
29-01-2024	539.189	1,72%	45,71	45,205	46,14	46,02
26-01-2024	1.284.553	-0,62%	45,71	45,00	45,91	45,24
25-01-2024	1.535.196	0,64%	45,97	45,17	46,43	45,52
24-01-2024	660.306	0,00%	45,93	45,18	45,93	45,23
23-01-2024	531.184	-0,48%	45,62	44,51	45,805	45,23
22-01-2024	780.568	1,91%	45,62	45,055	45,87	45,45
19-01-2024	934.940	0,43%	44,75	43,94	44,92	44,60
18-01-2024	706.702	-2,09%	45,15	43,99	45,355	44,41
17-01-2024	508.205	-1,24%	45,39	44,44	45,68	45,36
16-01-2024	649.563	-1,31%	46,26	45,67	46,67	45,93
15-01-2024	566.440	-0,32%	47,14	46,15	47,29	46,54
12-01-2024	566.440	-0,32%	47,14	46,15	47,29	46,54
11-01-2024	997.269	2,86%	45,07	45,15	46,73	46,69
10-01-2024	677.604	1,39%	45,07	44,40	45,46	45,39
09-01-2024	773.368	2,36%	43,22	43,09	45,16	44,77
08-01-2024	727.701	2,87%	42,78	42,40	45,63	43,74
05-01-2024	565.318	-0,56%	42,60	42,26	42,95	42,52
04-01-2024	916.166	-0,54%	43,63	42,615	44,49	42,76
03-01-2024	627.708	-3,44%	44,20	42,87	44,49	42,99
02-01-2024	733.988	-1,68%	44,67	43,432	44,78	44,52
29-12-2023	545.170	-0,83%	45,57	45,00	45,70	45,28
28-12-2023	305.059	0,55%	45,40	45,12	45,81	45,66
27-12-2023	367.459	-0,04%	45,23	44,89	45,585	45,41
26-12-2023	327.200	0,75%	45,23	44,89	45,56	45,43
22-12-2023	370.440	0,11%	45,01	44,86	45,48	45,09
21-12-2023	743.748	0,90%	45,01	44,45	45,28	45,04
20-12-2023	602.036	-1,80%	45,26	44,63	45,66	44,64
19-12-2023	548.211	0,33%	45,52	45,09	45,64	45,46
18-12-2023	476.529	2,37%	45,08	44,44	45,554	45,31
15-12-2023	1.002.357	-0,11%	45,08	44,23	45,35	44,26
14-12-2023	729.362	-0,36%	44,92	43,775	45,22	44,31
13-12-2023	450.078	-0,20%	44,60	43,85	45,09	44,47
12-12-2023	1.318.452	0,72%	44,18	44,01	45,04	44,56
11-12-2023	858.730	1,42%	43,71	43,34	44,43	44,24
08-12-2023	643.773	0,28%	43,34	43,00	43,67	43,62
07-12-2023	650.736	-0,09%	44,69	42,85	43,74	43,50
06-12-2023	1.078.104	-1,98%	44,69	43,52	45,03	43,54
05-12-2023	951.615	0,96%	43,62	43,58	44,57	44,42
04-12-2023	1.228.176	2,14%	41,50	42,61	44,06	44,00
01-12-2023	1.329.968	2,84%	41,50	41,30	43,38	43,08
30-11-2023	1.911.565	1,01%	41,50	40,48	41,96	41,89
29-11-2023	1.227.286	2,95%	40,84	40,84	41,49	41,47
28-11-2023	658.562	-0,17%	40,40	40,10	40,64	40,28
27-11-2023	1.317.621	0,95%	39,72	39,80	40,64	40,35
24-11-2023	245.580	1,29%	39,72	39,5593	40,00	40,05
23-11-2023	659.722	0,71%	39,73	39,3054	40,08	39,77
22-11-2023	532.305	0,13%	39,73	39,3054	40,08	39,54
21-11-2023	996.385	0,71%	38,85	38,62	39,53	39,49
20-11-2023	1.559.330	1,42%	38,68	38,46	39,49	39,21
17-11-2023	1.066.758	2,09%	37,92	37,42	38,92	38,66
16-11-2023	1.004.553	-0,47%	38,00	37,49	38,12	37,87
15-11-2023	1.041.176	0,32%	38,00	37,725	38,47	38,05
14-11-2023	980.923	5,71%	37,00	36,675	37,94	37,93
13-11-2023	570.704	0,90%	35,23	34,95	35,937	35,88
10-11-2023	1.034.417	0,71%	35,56	35,12	35,86	35,56
09-11-2023	702.889	-0,14%	35,56	35,12	35,83	35,31
08-11-2023	923.356	0,28%	34,38	34,6601	35,37	35,36
07-11-2023	1.152.326	3,80%	34,24	34,17	35,44	35,26
06-11-2023	781.350	-1,22%	34,24	33,54	34,45	33,97
03-11-2023	988.625	3,15%	33,00	33,295	34,64	34,39
02-11-2023	1.074.397	-0,69%	33,00	32,33	33,50	33,34
01-11-2023	798.288	-0,21%	33,64	33,14	34,06	33,57
31-10-2023	2.475.727	6,79%	32,98	31,70	34,61	33,64
30-10-2023	1.106.667	-0,03%	31,63	31,14	31,88	31,50
27-10-2023	330.782	0,87%	31,63	31,14	31,635	31,36
26-10-2023	638.091	-0,92%	31,46	30,89	31,83	31,09
25-10-2023	615.221	-3,57%	32,34	31,16	32,56	31,38
24-10-2023	506.669	2,07%	32,34	32,12	32,70	32,54
23-10-2023	664.050	-1,06%	32,03	31,39	32,23	31,88
20-10-2023	909.561	-2,36%	33,00	31,81	33,00	32,22
19-10-2023	496.998	-0,09%	33,17	32,72	33,53	33,00
18-10-2023	883.739	-2,42%	32,68	32,90	34,17	33,03
17-10-2023	1.565.748	3,74%	32,68	32,63	33,955	33,85
16-10-2023	1.866.204	6,70%	32,03	32,00	33,04	32,63
13-10-2023	879.892	1,80%	31,09	30,07	31,09	30,58
12-10-2023	395.848	-1,28%	30,46	29,745	30,66	30,04
11-10-2023	364.446	0,36%	30,56	30,13	30,66	30,43
10-10-2023	509.153	-1,43%	30,55	30,30	30,96	30,32