Varonis Systems Inc (VRNS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
1.505.162 |
4,66%
|
51,12
|
49,9025
|
53,62
|
53,565
|
| 08/07/2025 |
1.045.395 |
0,16%
|
50,94
|
49,9025
|
51,33
|
51,18
|
| 07/07/2025 |
952.129 |
-0,10%
|
51,15
|
50,64
|
51,3705
|
51,10
|
| 04/07/2025 |
772.952 |
1,92%
|
50,23
|
50,225
|
51,45
|
51,15
|
| 03/07/2025 |
772.950 |
2,86%
|
49,99
|
49,425
|
51,48
|
51,15
|
| 02/07/2025 |
797.100 |
0,04%
|
50,72
|
49,425
|
51,33
|
50,05
|
| 01/07/2025 |
1.513.296 |
-1,42%
|
50,62
|
49,46
|
51,33
|
50,03
|
| 30/06/2025 |
1.118.981 |
0,98%
|
50,57
|
50,30
|
51,15
|
50,75
|
| 27/06/2025 |
828.718 |
-1,29%
|
50,40
|
49,50
|
51,045
|
50,26
|
| 26/06/2025 |
696.307 |
1,56%
|
50,11
|
49,68
|
51,00
|
50,93
|
| 25/06/2025 |
592.962 |
0,08%
|
49,73
|
49,47
|
51,00
|
50,15
|
| 24/06/2025 |
846.427 |
1,36%
|
49,15
|
48,645
|
50,32
|
50,11
|
| 23/06/2025 |
1.210.495 |
0,94%
|
49,49
|
48,35
|
49,59
|
49,44
|
| 20/06/2025 |
1.515.482 |
-1,47%
|
49,95
|
48,57
|
50,35
|
48,98
|
| 19/06/2025 |
703.778 |
0,06%
|
49,56
|
49,51
|
50,10
|
49,71
|
| 18/06/2025 |
612.012 |
0,06%
|
49,21
|
48,7667
|
50,08
|
49,71
|
| 17/06/2025 |
629.767 |
0,47%
|
49,16
|
48,92
|
49,99
|
49,68
|
| 16/06/2025 |
677.999 |
0,88%
|
49,05
|
48,94
|
49,87
|
49,45
|
| 13/06/2025 |
962.140 |
-0,57%
|
49,92
|
48,66
|
50,64
|
49,02
|
| 12/06/2025 |
1.277.010 |
-1,85%
|
50,36
|
49,19
|
50,64
|
49,30
|
| 11/06/2025 |
1.094.452 |
-0,50%
|
50,77
|
49,79
|
51,25
|
50,23
|
| 10/06/2025 |
1.477.031 |
-0,34%
|
50,57
|
50,20
|
51,265
|
50,48
|
| 09/06/2025 |
1.036.554 |
0,02%
|
50,2953
|
50,2953
|
51,265
|
50,65
|
| 06/06/2025 |
766.028 |
1,00%
|
50,00
|
49,5067
|
50,675
|
50,64
|
| 05/06/2025 |
802.111 |
0,36%
|
50,00
|
49,44
|
50,675
|
50,14
|
| 04/06/2025 |
1.161.027 |
0,36%
|
49,27
|
49,00
|
50,62
|
49,96
|
| 03/06/2025 |
962.335 |
0,99%
|
47,81
|
47,77
|
49,81
|
49,78
|
| 02/06/2025 |
1.601.739 |
3,38%
|
47,68
|
47,68
|
49,64
|
49,29
|
| 30/05/2025 |
659.805 |
0,87%
|
47,22
|
46,66
|
47,98
|
47,68
|
| 29/05/2025 |
572.219 |
0,13%
|
47,30
|
46,51
|
47,495
|
47,25
|
| 28/05/2025 |
638.789 |
-0,72%
|
47,10
|
47,00
|
47,6399
|
47,19
|
| 27/05/2025 |
917.463 |
1,52%
|
47,47
|
47,00
|
47,6399
|
47,53
|
| 23/05/2025 |
502.930 |
0,13%
|
46,33
|
46,05
|
46,98
|
46,82
|
| 22/05/2025 |
856.049 |
0,97%
|
46,04
|
45,895
|
46,955
|
46,76
|
| 21/05/2025 |
745.670 |
-0,47%
|
46,23
|
45,895
|
46,95
|
46,31
|
| 20/05/2025 |
513.620 |
0,43%
|
45,92
|
45,81
|
46,74
|
46,53
|
| 19/05/2025 |
1.287.255 |
0,02%
|
45,95
|
45,81
|
46,59
|
46,33
|
| 16/05/2025 |
968.887 |
1,36%
|
45,73
|
45,43
|
46,73
|
46,32
|
| 15/05/2025 |
1.026.767 |
-0,04%
|
46,02
|
45,43
|
47,00
|
45,70
|
| 14/05/2025 |
709.322 |
-0,35%
|
45,83
|
44,98
|
46,1858
|
45,72
|
| 13/05/2025 |
1.182.098 |
0,09%
|
46,07
|
44,965
|
46,49
|
45,88
|
| 12/05/2025 |
1.099.357 |
1,19%
|
46,99
|
45,56
|
46,99
|
45,84
|
| 09/05/2025 |
1.118.506 |
-0,40%
|
45,40
|
44,795
|
46,15
|
45,30
|
| 08/05/2025 |
792.376 |
0,44%
|
45,25
|
44,70
|
46,57
|
45,48
|
| 07/05/2025 |
2.339.809 |
2,28%
|
43,23
|
43,07
|
46,57
|
45,28
|
| 06/05/2025 |
1.655.619 |
0,96%
|
42,84
|
42,75
|
44,67
|
44,27
|
| 05/05/2025 |
1.082.989 |
1,95%
|
42,79
|
42,72
|
44,48
|
43,85
|
| 02/05/2025 |
520.088 |
0,70%
|
43,38
|
42,67
|
43,49
|
43,01
|
| 01/05/2025 |
494.160 |
-0,30%
|
42,16
|
41,7284
|
43,41
|
42,71
|
| 30/04/2025 |
566.397 |
0,05%
|
42,21
|
41,7284
|
43,02
|
42,84
|
| 29/04/2025 |
636.708 |
1,45%
|
42,21
|
41,80
|
44,00
|
42,82
|
| 28/04/2025 |
527.081 |
-0,17%
|
41,90
|
41,80
|
42,6881
|
42,21
|
| 25/04/2025 |
871.892 |
1,51%
|
41,67
|
41,18
|
42,33
|
42,28
|
| 24/04/2025 |
1.160.167 |
0,87%
|
41,36
|
40,76
|
42,205
|
41,65
|
