BiG | O banco que entende os seus valores.

Varonis Systems Inc (VRNS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	726.032	2,33%	39,91	39,795	42,205	41,29
22/04/2025	919.819	2,36%	40,11	38,93	40,615	40,35
21/04/2025	590.226	-2,40%	40,27	38,93	40,34	39,42
17/04/2025	587.783	-1,08%	41,34	40,02	41,965	40,39
16/04/2025	767.090	-2,04%	41,65	40,30	42,13	40,83
15/04/2025	568.474	0,05%	41,65	41,41	42,13	41,68
14/04/2025	733.338	0,87%	42,09	40,92	42,09	41,66
11/04/2025	956.228	0,39%	41,19	40,27	41,955	41,30
10/04/2025	1.172.852	-0,51%	40,65	39,72	41,39	41,14
09/04/2025	1.796.904	8,88%	37,56	37,56	42,37	41,35
08/04/2025	1.144.337	-0,18%	39,08	37,725	40,03	37,96
07/04/2025	941.171	-0,86%	37,05	36,54	39,7099	38,03
04/04/2025	1.392.725	-5,24%	39,30	37,81	39,88	38,36
03/04/2025	855.525	-2,60%	40,05	40,02	41,05	40,48
02/04/2025	1.121.092	1,61%	40,28	40,19	41,90	41,56
01/04/2025	679.681	1,11%	40,38	39,975	41,15	40,90
31/03/2025	1.073.339	-2,86%	41,13	39,715	41,245	40,45
28/03/2025	751.536	-0,12%	42,42	41,24	42,71	41,64
27/03/2025	402.771	0,00%	41,73	41,34	41,855	41,69
26/03/2025	1.105.203	-0,83%	42,04	41,49	42,34	41,69
25/03/2025	1.473.117	1,60%	41,54	41,54	42,17	42,04
24/03/2025	900.120	0,93%	41,48	41,15	41,65	41,38
21/03/2025	771.935	-1,37%	41,27	40,64	41,45	41,00
20/03/2025	716.088	-1,70%	41,81	41,405	42,25	41,54
19/03/2025	912.928	1,81%	41,54	41,31	42,925	42,26
18/03/2025	807.115	0,21%	41,47	40,86	41,705	41,51
17/03/2025	924.423	3,60%	40,03	39,89	41,83	41,45
14/03/2025	466.322	2,12%	39,65	39,50	40,22	40,01
13/03/2025	881.765	-1,95%	39,65	39,105	39,76	39,16
12/03/2025	778.064	0,53%	40,03	39,44	40,27	39,94
11/03/2025	1.137.317	-0,70%	39,83	39,49	40,36	39,73
10/03/2025	1.174.661	-1,57%	40,31	39,645	40,535	40,01
07/03/2025	1.193.998	-1,02%	41,43	40,345	41,51	40,74
06/03/2025	762.152	-1,79%	41,43	40,86	42,20	41,16
05/03/2025	425.067	0,75%	41,11	40,91	42,05	41,91
04/03/2025	1.018.330	0,02%	41,11	40,99	42,27	41,60
03/03/2025	1.057.456	-3,21%	42,97	41,225	43,015	41,59
28/02/2025	819.834	1,11%	42,50	42,105	43,39	42,97
27/02/2025	612.161	-0,72%	42,88	42,145	42,978	42,50
26/02/2025	481.083	-0,12%	43,40	42,75	43,41	42,81
25/02/2025	449.279	-0,09%	43,40	42,18	42,98	42,86
24/02/2025	464.329	-0,16%	43,40	42,04	43,18	42,90
21/02/2025	563.583	-0,28%	43,40	42,625	43,40	42,97
20/02/2025	639.075	-1,06%	43,75	42,54	43,46	43,09
19/02/2025	1.311.276	-1,52%	43,75	43,26	44,00	43,55
18/02/2025	866.162	0,27%	43,81	43,64	44,535	44,22