Varonis Systems Inc (VRNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	342.952	-0,61%	30,55	30,10	30,8898	30,76
06/10/2023	418.058	3,34%	29,65	29,65	30,97	30,95
05/10/2023	479.548	-0,17%	29,92	29,62	30,145	29,95
04/10/2023	302.492	0,60%	30,00	29,47	30,46	30,00
03/10/2023	334.877	-1,75%	30,00	29,47	30,25	29,82
02/10/2023	403.482	-0,62%	30,43	30,15	30,605	30,35
29/09/2023	449.679	0,13%	30,82	30,48	31,06	30,54
28/09/2023	428.166	1,06%	29,94	29,86	30,66	30,50
27/09/2023	371.477	0,94%	29,94	29,91	30,45	30,18
26/09/2023	337.338	-1,45%	30,12	29,63	30,42	29,90
25/09/2023	470.791	-0,66%	30,32	30,23	30,77	30,34
22/09/2023	438.821	0,46%	30,56	30,45	30,93	30,54
21/09/2023	435.445	-3,83%	31,56	30,25	31,56	30,40
20/09/2023	492.699	0,67%	31,48	31,26	32,28	31,61
19/09/2023	333.578	-0,51%	31,44	30,90	31,57	31,40
18/09/2023	345.537	2,30%	30,79	30,66	31,78	31,56
15/09/2023	1.491.084	-2,31%	31,07	30,78	31,43	30,85
14/09/2023	495.038	1,58%	31,07	31,16	31,70	31,58
13/09/2023	366.889	0,03%	31,07	30,82	31,18	31,09
12/09/2023	229.599	-1,55%	31,19	30,99	31,46	31,08
11/09/2023	432.903	3,31%	30,76	30,34	31,72	31,57
08/09/2023	403.648	-1,39%	30,99	30,34	31,11	30,56
07/09/2023	338.773	-2,05%	31,88	30,985	31,35	30,99
06/09/2023	298.711	-1,34%	31,88	31,49	32,08	31,64
05/09/2023	430.897	-0,53%	31,88	31,72	32,379	32,07
04/09/2023	360.622	0,97%	32,03	32,00	32,4825	32,24
01/09/2023	360.622	0,97%	32,03	32,00	32,4825	32,24
31/08/2023	763.782	0,22%	32,00	31,91	32,64	31,93
30/08/2023	456.141	0,66%	31,51	31,46	31,90	31,86
29/08/2023	435.343	1,22%	31,18	30,97	31,88	31,65
28/08/2023	436.254	1,07%	31,00	30,78	31,58	31,27
25/08/2023	961.935	4,32%	30,14	29,67	31,128	30,94
24/08/2023	254.030	-1,89%	30,14	29,65	30,265	29,66
23/08/2023	377.864	1,85%	29,87	29,495	30,47	30,23
22/08/2023	268.788	-0,17%	29,87	29,455	29,86	29,68
21/08/2023	262.201	-0,13%	29,87	29,555	30,14	29,73
18/08/2023	341.599	0,27%	30,39	29,50	29,95	29,77
17/08/2023	476.882	-2,05%	30,39	29,50	30,29	29,69
16/08/2023	423.571	-0,92%	30,39	30,25	30,72	30,31
15/08/2023	534.578	-0,03%	30,34	30,34	31,085	30,59
14/08/2023	537.281	0,10%	30,39	30,26	30,76	30,60
11/08/2023	383.297	-1,00%	30,73	30,47	30,8902	30,57
10/08/2023	654.385	1,15%	30,76	30,36	31,16	30,88
09/08/2023	522.284	-0,84%	30,73	30,43	31,15	30,53
08/08/2023	753.937	1,28%	29,79	29,45	30,855	30,79
07/08/2023	542.268	2,05%	30,14	29,10	30,40	30,40
04/08/2023	576.326	-1,55%	30,14	29,65	30,67	29,79
03/08/2023	546.566	-0,95%	30,55	29,85	30,98	30,26
02/08/2023	1.127.397	-4,26%	31,59	30,39	31,77	30,55
01/08/2023	2.558.006	11,19%	32,52	29,795	32,52	31,91
31/07/2023	933.572	2,39%	28,15	28,15	28,85	28,70
28/07/2023	708.111	0,11%	28,28	27,38	28,33	28,03
27/07/2023	1.903.196	2,12%	26,85	27,42	28,475	28,00
26/07/2023	288.566	1,90%	26,85	26,85	27,51	27,42
25/07/2023	401.776	2,13%	26,30	26,38	27,14	26,91
24/07/2023	213.996	-0,23%	26,41	25,965	26,52	26,35
21/07/2023	492.921	0,15%	26,64	26,37	26,91	26,41
20/07/2023	447.777	-1,90%	26,64	26,32	26,8125	26,37
19/07/2023	466.485	0,30%	27,00	26,69	27,77	26,88
18/07/2023	329.916	1,55%	26,38	26,22	26,88	26,80
17/07/2023	418.604	0,27%	26,38	26,24	26,97	26,39
14/07/2023	290.469	-1,75%	26,76	26,27	26,86	26,32
13/07/2023	439.432	3,04%	26,13	26,095	26,845	26,79
12/07/2023	348.144	-1,70%	27,00	25,92	27,01	26,00
11/07/2023	520.738	-2,07%	27,00	26,03	27,01	26,45
10/07/2023	316.479	3,01%	26,22	25,9268	27,015	27,01
07/07/2023	370.928	0,34%	26,22	26,22	26,82	26,22
06/07/2023	519.415	-2,10%	26,24	25,55	26,29	26,13
05/07/2023	524.440	0,87%	26,59	26,195	26,815	26,69
04/07/2023	357.109	-0,71%	26,59	26,26	26,83	26,46
03/07/2023	357.109	-0,71%	26,59	26,26	26,83	26,46
30/06/2023	779.634	0,45%	26,71	25,65	26,78	26,65
29/06/2023	588.801	2,83%	25,84	25,84	26,55	26,53
28/06/2023	584.470	2,42%	25,11	25,02	25,81	25,80
27/06/2023	449.893	1,94%	24,88	24,69	25,24	25,19
26/06/2023	554.367	-1,16%	24,87	24,66	25,185	24,71
23/06/2023	686.898	-2,11%	25,11	24,89	25,37	25,00
22/06/2023	390.197	-0,23%	25,92	25,02	25,71	25,54
21/06/2023	466.559	-2,07%	25,92	25,20	26,11	25,60
20/06/2023	359.278	-1,28%	26,25	25,92	26,37	26,14
19/06/2023	1.059.871	-2,40%	26,06	26,205	27,355	26,48
16/06/2023	1.059.871	-2,40%	26,06	26,205	27,355	26,48
15/06/2023	652.017	3,00%	26,06	25,82	27,39	27,13
14/06/2023	475.287	-0,87%	26,45	25,935	26,67	26,34
13/06/2023	449.108	2,67%	26,07	25,81	26,71	26,57
12/06/2023	351.063	1,49%	25,62	25,445	25,89	25,88
09/06/2023	350.658	-1,32%	25,90	25,29	26,02	25,50
08/06/2023	286.822	-0,46%	25,81	25,645	26,085	25,84
07/06/2023	587.855	-3,03%	26,62	25,73	26,99	25,96
06/06/2023	533.882	3,28%	25,84	25,67	26,86	26,77
05/06/2023	422.085	-2,12%	26,19	25,77	26,22	25,92
02/06/2023	431.556	1,85%	25,80	26,14	26,73	26,48
01/06/2023	515.560	-1,07%	25,80	25,36	26,19	26,00
31/05/2023	364.290	-0,43%	26,05	25,37	26,24	25,54
30/05/2023	364.290	-0,43%	26,05	25,37	26,24	25,54
29/05/2023	364.499	2,52%	26,05	25,14	26,015	25,65
26/05/2023	364.499	2,52%	26,05	25,14	26,015	25,65
25/05/2023	382.743	-2,80%	26,05	25,015	26,05	25,02
24/05/2023	470.381	1,22%	25,19	25,08	25,77	25,74
23/05/2023	574.386	1,27%	25,11	25,045	25,69	25,43