Varonis Systems Inc (VRNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	372.829	1,37%	24,82	24,81	25,24	25,11
19-05-2023	480.525	-0,28%	25,00	24,62	25,07	24,77
18-05-2023	541.132	3,46%	24,19	24,09	24,925	24,84
17-05-2023	977.987	1,39%	23,74	23,27	24,07	24,01
16-05-2023	451.579	-2,27%	23,98	23,67	24,21	23,68
15-05-2023	360.484	2,58%	23,57	23,57	24,33	24,23
12-05-2023	1.025.237	0,47%	23,50	23,09	23,645	23,62
11-05-2023	409.568	-2,12%	23,93	23,50	23,93	23,51
10-05-2023	433.440	1,78%	23,94	23,69	24,29	24,02
09-05-2023	612.184	1,77%	23,54	23,43	24,265	23,60
08-05-2023	526.430	0,70%	23,15	22,87	23,38	23,19
05-05-2023	916.829	2,63%	22,75	22,75	23,345	23,03
04-05-2023	840.428	-2,31%	23,12	22,36	23,27	22,44
03-05-2023	1.201.157	-1,20%	23,24	22,55	23,41	22,97
02-05-2023	2.243.252	0,09%	22,77	22,3427	24,15	23,25
01-05-2023	1.295.493	0,30%	23,01	22,72	23,32	23,23
28-04-2023	1.056.372	0,56%	22,79	22,43	23,21	23,16
27-04-2023	572.845	-1,79%	23,73	23,01	23,73	23,03
26-04-2023	726.126	0,73%	23,46	23,40	23,77	23,45
25-04-2023	1.187.404	-5,02%	23,60	23,24	23,94	23,28
24-04-2023	616.442	-2,93%	25,23	24,435	25,23	24,51
21-04-2023	808.102	2,02%	24,99	24,85	25,57	25,25
20-04-2023	641.726	-2,94%	25,15	24,72	25,36	24,75
19-04-2023	589.284	-0,04%	25,30	24,98	25,585	25,50
18-04-2023	840.255	1,19%	25,45	25,22	25,87	25,51
17-04-2023	609.254	1,04%	24,72	24,645	25,22	25,21
14-04-2023	377.347	0,16%	24,66	24,33	25,02	24,95
13-04-2023	272.136	1,14%	24,87	24,84	25,38	24,91
12-04-2023	335.847	-1,16%	25,24	24,60	25,44	24,63
11-04-2023	463.510	0,89%	24,59	24,2375	25,01	24,92
10-04-2023	356.846	-2,26%	24,96	24,44	24,96	24,70
06-04-2023	543.600	2,64%	24,56	24,29	25,30	25,27
05-04-2023	444.129	-4,20%	25,62	24,39	25,62	24,62
04-04-2023	491.008	1,18%	25,39	25,21	25,77	25,70
03-04-2023	515.889	-2,35%	25,94	25,25	26,00	25,40
31-03-2023	743.718	5,95%	24,64	24,56	26,09	26,01
30-03-2023	475.665	-1,37%	25,11	24,51	25,11	24,55
29-03-2023	959.376	-1,03%	25,43	24,82	25,555	24,89
28-03-2023	412.346	-1,22%	25,39	25,00	25,50	25,15
27-03-2023	443.673	-1,05%	25,80	25,35	25,99	25,46
24-03-2023	256.882	-1,72%	25,95	25,53	26,13	25,73
23-03-2023	371.623	0,77%	26,28	25,98	26,83	26,18
22-03-2023	546.564	-3,24%	26,87	25,97	26,87	25,98
21-03-2023	623.222	3,19%	26,38	26,285	27,12	26,85
20-03-2023	982.198	2,56%	25,27	25,02	26,17	26,02
17-03-2023	2.566.485	-1,71%	25,92	25,22	26,25	25,37
16-03-2023	821.244	0,62%	25,57	25,09	26,16	25,81
15-03-2023	988.332	0,59%	25,89	25,44	26,14	25,65
14-03-2023	1.913.150	8,10%	24,13	24,11	26,09	25,50
13-03-2023	1.379.925	-2,92%	23,86	23,33	24,66	23,59
10-03-2023	1.282.618	-2,99%	24,99	23,80	25,07	24,30
09-03-2023	997.820	-6,98%	26,75	25,05	26,86	25,05
08-03-2023	583.168	-0,55%	27,27	26,86	27,40	26,93
07-03-2023	848.831	-1,56%	27,56	27,07	27,725	27,08
06-03-2023	472.444	-1,57%	28,00	27,26	28,09	27,51
03-03-2023	568.997	2,05%	27,55	27,42	28,075	27,95
02-03-2023	482.620	1,71%	26,72	26,72	27,58	27,39
01-03-2023	578.660	-0,55%	27,10	26,88	27,55	26,93
28-02-2023	1.665.420	-0,07%	27,08	26,46	27,42	27,08
27-02-2023	795.601	-1,38%	27,86	27,00	27,95	27,10
24-02-2023	604.059	0,11%	26,83	26,36	27,53	27,48
23-02-2023	493.595	0,33%	27,57	26,93	27,6653	27,45
22-02-2023	398.644	1,60%	27,27	27,01	27,43	27,36
21-02-2023	593.788	-1,46%	26,74	26,43	26,97	26,93
20-02-2023	584.056	0,89%	27,04	26,545	27,34	27,33
17-02-2023	584.056	0,89%	27,04	26,545	27,34	27,33
16-02-2023	751.698	-4,14%	27,51	27,08	27,94	27,09
15-02-2023	516.492	3,44%	27,08	26,94	28,27	28,26
14-02-2023	1.013.074	-1,27%	27,39	27,30	28,84	27,32
13-02-2023	736.361	0,69%	27,58	27,45	28,03	27,67
10-02-2023	705.059	-0,47%	27,26	26,97	27,57	27,48
09-02-2023	764.159	-3,33%	28,95	27,39	29,06	27,61
08-02-2023	1.679.771	0,07%	29,14	28,16	29,99	28,56
07-02-2023	2.304.453	8,81%	28,50	26,85	28,64	28,54
06-02-2023	1.546.657	-0,72%	26,15	25,94	27,065	26,23
03-02-2023	1.217.553	-6,43%	26,47	25,99	26,9886	25,555
02-02-2023	948.079	0,63%	27,64	26,91	27,93	27,31
01-02-2023	918.233	5,03%	25,86	25,86	27,39	27,14
31-01-2023	1.021.342	0,70%	25,79	25,39	26,035	25,84
30-01-2023	611.398	-4,00%	25,81	25,28	26,15	25,66
27-01-2023	669.412	-0,26%	26,59	26,28	26,85	26,73
26-01-2023	789.192	1,94%	26,84	25,90	27,14	26,80
25-01-2023	996.771	2,82%	25,14	24,495	26,46	26,29
24-01-2023	967.480	-0,89%	25,37	25,20	26,33	25,57
23-01-2023	498.820	0,31%	25,76	25,54	25,91	25,80
20-01-2023	446.363	1,87%	25,54	25,21	25,89	25,67
19-01-2023	417.419	0,76%	24,71	24,67	25,36	25,20
18-01-2023	551.395	-1,22%	25,48	24,97	25,91	25,01
17-01-2023	457.435	2,89%	24,68	24,325	25,55	25,32
16-01-2023	478.427	0,41%	24,17	24,17	24,77	24,61
13-01-2023	478.427	0,41%	24,17	24,17	24,77	24,61
12-01-2023	629.686	-1,53%	24,86	23,74	24,86	24,51
11-01-2023	1.015.667	2,85%	24,51	24,31	24,91	24,89
10-01-2023	933.606	1,81%	23,76	23,25	24,32	24,20
09-01-2023	751.422	2,72%	23,49	23,49	24,47	23,77
06-01-2023	1.087.517	-0,18%	23,00	22,18	23,30	22,80
05-01-2023	860.317	-6,59%	23,78	22,66	24,01	22,84
04-01-2023	590.973	1,73%	24,45	22,01	24,80	24,45
03-01-2023	474.275	0,40%	24,37	23,52	24,82	24,035
02-01-2023	397.492	0,04%	23,23	23,23	24,035	23,80