Varonis Systems Inc (VRNS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 17/02/2025 |
0 |
0,87%
|
43,81
|
43,415
|
44,3225
|
44,10
|
| 14/02/2025 |
718.099 |
0,87%
|
43,81
|
43,415
|
44,3225
|
44,10
|
| 13/02/2025 |
688.638 |
1,27%
|
41,75
|
42,665
|
43,86
|
43,72
|
| 12/02/2025 |
818.935 |
1,10%
|
41,75
|
42,11
|
43,67
|
43,17
|
| 11/02/2025 |
1.295.751 |
-0,74%
|
41,75
|
41,79
|
43,36
|
42,70
|
| 10/02/2025 |
1.722.983 |
5,99%
|
41,75
|
41,39
|
43,07
|
43,02
|
| 07/02/2025 |
1.700.499 |
1,45%
|
40,25
|
39,62
|
41,325
|
40,59
|
| 06/02/2025 |
2.377.999 |
-7,75%
|
45,66
|
40,0011
|
43,18
|
40,01
|
| 05/02/2025 |
4.955.653 |
-7,41%
|
45,66
|
41,0701
|
44,86
|
43,37
|
| 04/02/2025 |
1.817.052 |
2,05%
|
45,66
|
45,455
|
46,99
|
46,84
|
| 03/02/2025 |
1.758.565 |
1,19%
|
45,66
|
44,20
|
46,40
|
45,90
|
| 31/01/2025 |
1.389.378 |
0,94%
|
45,66
|
44,90
|
45,80
|
45,36
|
| 30/01/2025 |
965.622 |
0,99%
|
45,66
|
44,73
|
45,70
|
44,94
|
| 29/01/2025 |
1.010.604 |
-2,69%
|
45,66
|
43,95
|
45,6324
|
44,50
|
| 28/01/2025 |
994.012 |
2,47%
|
44,89
|
44,585
|
46,04
|
45,73
|
| 27/01/2025 |
1.029.812 |
0,72%
|
44,17
|
44,08
|
45,58
|
44,63
|
| 24/01/2025 |
715.802 |
0,07%
|
44,31
|
44,18
|
44,76
|
44,31
|
| 23/01/2025 |
883.641 |
-1,32%
|
44,31
|
44,13
|
44,8216
|
44,28
|
| 22/01/2025 |
1.016.750 |
-1,34%
|
46,26
|
44,69
|
45,89
|
44,87
|
| 21/01/2025 |
1.294.971 |
2,92%
|
46,26
|
43,56
|
45,56
|
45,48
|
| 20/01/2025 |
0 |
-3,68%
|
46,26
|
43,61
|
46,5534
|
44,19
|
| 17/01/2025 |
1.430.555 |
-3,68%
|
46,26
|
43,61
|
46,5534
|
44,19
|
| 16/01/2025 |
1.391.215 |
1,71%
|
45,26
|
44,71
|
45,94
|
45,88
|
| 15/01/2025 |
1.000.070 |
-0,73%
|
45,00
|
44,79
|
46,335
|
45,11
|
| 14/01/2025 |
1.062.875 |
1,54%
|
45,00
|
44,6319
|
45,65
|
45,44
|
| 13/01/2025 |
1.022.889 |
0,11%
|
44,28
|
43,88
|
44,96
|
44,75
|
| 10/01/2025 |
691.229 |
1,04%
|
45,28
|
44,01
|
45,00
|
44,70
|
| 09/01/2025 |
555.389 |
1,54%
|
45,28
|
43,47
|
44,45
|
44,24
|
| 08/01/2025 |
519.813 |
-0,16%
|
45,28
|
43,47
|
44,45
|
44,24
|
| 07/01/2025 |
941.236 |
-1,82%
|
45,28
|
43,90
|
45,36
|
44,31
|
| 06/01/2025 |
1.124.012 |
1,23%
|
44,36
|
44,01
|
45,185
|
45,13
|
| 03/01/2025 |
597.425 |
0,54%
|
44,65
|
44,45
|
45,12
|
44,58
|
| 02/01/2025 |
626.197 |
-0,20%
|
44,19
|
44,005
|
44,99
|
44,34
|
| 31/12/2024 |
0 |
1,18%
|
44,19
|
43,87
|
44,45
|
44,43
|
| 30/12/2024 |
860.332 |
-2,36%
|
44,19
|
43,61
|
44,55
|
44,43
|
| 27/12/2024 |
409.290 |
-0,90%
|
45,16
|
44,18
|
45,35
|
44,97
|
| 26/12/2024 |
327.656 |
0,04%
|
45,16
|
45,00
|
45,57
|
45,38
|
| 24/12/2024 |
0 |
0,44%
|
45,16
|
44,85
|
45,37
|
45,36
|
| 23/12/2024 |
402.745 |
-0,31%
|
45,25
|
44,535
|
45,41
|
45,16
|
| 20/12/2024 |
746.698 |
0,62%
|
44,26
|
44,24
|
45,38
|
45,30
|
| 19/12/2024 |
1.242.129 |
-1,03%
|
47,38
|
44,77
|
46,085
|
45,05
|
| 18/12/2024 |
0 |
-3,56%
|
47,38
|
44,985
|
47,40
|
45,52
|
| 17/12/2024 |
618.329 |
-1,21%
|
47,29
|
46,86
|
47,63
|
47,20
|
| 16/12/2024 |
852.194 |
1,44%
|
47,29
|
46,84
|
48,135
|
47,78
|
| 13/12/2024 |
797.571 |
-1,75%
|
47,69
|
46,90
|
48,21
|
47,10
|
| 12/12/2024 |
817.500 |
-0,15%
|
47,90
|
47,3601
|
48,79
|
47,94
|
| 11/12/2024 |
1.290.234 |
-1,96%
|
49,20
|
47,96
|
49,56
|
48,01
|
| 10/12/2024 |
559.393 |
-0,22%
|
49,20
|
48,65
|
49,6725
|
48,97
|
| 09/12/2024 |
709.412 |
-1,47%
|
49,90
|
48,56
|
49,90
|
49,08
|
| 06/12/2024 |
845.408 |
0,20%
|
50,06
|
49,46
|
50,69
|
49,81
|
| 05/12/2024 |
650.859 |
-2,11%
|
50,54
|
49,28
|
50,54
|
49,71
|
| 04/12/2024 |
694.736 |
0,04%
|
49,85
|
50,64
|
51,55
|
50,78
|
| 03/12/2024 |
1.338.631 |
1,06%
|
49,85
|
49,74
|
51,04
|
50,76
|
| 02/12/2024 |
1.060.077 |
0,54%
|
50,94
|
49,62
|
50,94
|
50,23
|
