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 > >>
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
12/09/2025	446.643	-1,70%	57,23	56,04	57,57	56,20
11/09/2025	409.568	1,58%	56,32	56,04	57,31	57,19
10/09/2025	502.749	-1,83%	57,74	55,80	57,87	56,32
09/09/2025	540.018	-0,37%	57,85	56,53	57,85	57,36
08/09/2025	1.342.916	2,75%	56,03	55,64	57,705	57,57
05/09/2025	754.478	0,54%	55,73	55,32	56,51	56,03
04/09/2025	1.310.596	0,54%	55,50	54,24	55,805	55,73
03/09/2025	1.501.318	-2,48%	56,84	54,345	57,00	55,43
02/09/2025	1.630.425	-3,69%	59,408	56,0875	59,408	56,84
29/08/2025	761.568	-0,24%	59,66	58,6615	59,72	59,02
28/08/2025	484.420	1,15%	58,69	58,4529	59,575	59,16
27/08/2025	1.116.090	1,92%	57,49	57,49	58,60	58,49
26/08/2025	728.771	-0,97%	58,70	57,37	59,055	57,39
25/08/2025	543.757	-2,00%	59,04	57,90	59,365	57,96
22/08/2025	712.315	0,97%	58,52	58,1261	59,57	59,11
21/08/2025	796.738	0,43%	58,27	57,73	58,665	58,52
20/08/2025	1.013.327	0,15%	57,33	57,16	58,75	58,27
19/08/2025	1.000.336	-0,48%	58,50	57,65	58,96	58,21
18/08/2025	966.093	0,14%	58,87	57,6002	58,87	58,49
15/08/2025	1.068.654	2,56%	57,00	57,00	58,56	58,41
14/08/2025	689.743	-1,98%	57,12	56,82	58,26	56,95
13/08/2025	1.341.132	2,22%	57,43	56,50	58,13	58,10
12/08/2025	1.350.659	4,51%	54,99	53,93	56,99	56,84
11/08/2025	1.040.986	2,97%	54,27	54,10	55,61	54,39
08/08/2025	983.012	-2,89%	53,52	52,68	54,675	52,79
07/08/2025	996.723	-2,44%	56,50	53,27	56,50	54,36
06/08/2025	845.667	1,14%	55,93	54,71	55,93	55,72
05/08/2025	856.341	-2,46%	56,40	55,01	56,9499	55,09
04/08/2025	1.073.905	3,18%	55,82	54,53	56,56	56,48
01/08/2025	1.298.232	-2,01%	55,83	53,845	55,83	54,73
31/07/2025	2.032.473	-2,24%	57,94	55,81	58,41	55,83
30/07/2025	2.135.290	5,33%	54,53	52,915	57,81	57,11
29/07/2025	1.775.756	-0,33%	54,69	53,755	55,535	54,23
28/07/2025	1.671.072	-0,51%	55,00	53,755	55,535	54,41
25/07/2025	1.770.322	2,45%	52,84	52,16	55,27	54,69
24/07/2025	1.667.832	3,03%	52,07	51,00	53,59	53,38
23/07/2025	612.574	-0,25%	52,46	51,00	52,97	51,81
22/07/2025	1.048.961	-0,36%	51,31	51,27	52,985	51,94
21/07/2025	1.144.548	1,62%	51,45	51,3099	52,985	52,13
18/07/2025	891.235	1,44%	50,38	50,14	51,61	51,30
17/07/2025	1.154.048	0,54%	50,50	49,82	51,40	50,57
16/07/2025	869.295	-0,08%	50,56	49,82	50,88	50,30
15/07/2025	822.763	-0,20%	49,53	49,43	50,96	50,34
14/07/2025	1.125.137	1,75%	49,19	49,19	50,96	50,44
11/07/2025	1.076.984	-3,57%	53,70	49,1779	53,90	49,575
10/07/2025	1.603.835	-4,02%	51,18	51,08	53,90	51,41