Varonis Systems Inc (VRNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	397.492	0,04%	23,23	23,23	24,035	23,80
29/12/2022	487.696	4,85%	22,99	22,8363	23,85	23,79
28/12/2022	400.975	0,18%	22,52	22,31	22,855	22,69
27/12/2022	314.282	-3,29%	23,36	22,57	23,46	22,65
23/12/2022	185.368	-1,08%	23,38	23,30	24,00	23,355
22/12/2022	570.025	-1,09%	23,53	23,12	23,63	23,61
21/12/2022	524.788	2,05%	23,37	22,74	23,92	23,87
20/12/2022	531.456	1,96%	22,67	22,535	23,85	23,39
19/12/2022	798.581	-3,98%	23,73	22,87	23,87	22,94
16/12/2022	2.304.034	0,80%	23,66	23,16	24,195	23,89
15/12/2022	1.396.114	-1,33%	23,42	23,40	24,205	23,70
14/12/2022	1.662.207	-0,21%	24,06	23,67	24,77	24,02
13/12/2022	1.370.175	7,79%	23,76	23,48	24,35	24,07
12/12/2022	1.267.064	5,18%	21,31	21,26	22,765	22,33
09/12/2022	1.078.405	2,56%	20,49	20,28	21,54	21,23
08/12/2022	628.961	0,93%	20,57	20,405	21,09	20,70
07/12/2022	652.010	-1,54%	20,83	20,50	21,24	20,51
06/12/2022	1.396.574	-0,38%	20,78	20,12	20,97	20,83
05/12/2022	3.922.782	-4,26%	21,71	20,105	22,00	20,91
02/12/2022	3.301.941	-0,91%	21,48	21,125	21,86	21,84
01/12/2022	2.570.408	3,39%	21,40	21,25	22,51	21,96
30/11/2022	3.506.381	2,46%	21,06	20,08	21,46	21,24
29/11/2022	2.306.143	-1,75%	21,06	20,61	21,2299	20,73
28/11/2022	2.887.470	-0,45%	20,35	20,58	21,35	21,115
25/11/2022	1.446.311	2,82%	20,35	20,50	21,4993	21,21
24/11/2022	1.767.439	2,82%	20,35	19,80	21,16	20,80
23/11/2022	1.767.439	2,82%	20,35	19,80	21,16	20,80
22/11/2022	1.713.906	0,65%	20,10	19,48	20,24	20,23
21/11/2022	1.575.228	-2,90%	20,35	20,035	20,73	20,10
18/11/2022	2.139.054	0,24%	21,25	20,27	21,225	20,70
17/11/2022	2.129.809	-1,57%	20,57	20,26	21,14	20,65
16/11/2022	2.793.649	-3,67%	21,21	20,35	21,21	20,98
15/11/2022	3.372.329	3,86%	19,87	21,23	22,00	21,53
14/11/2022	1.254.573	-0,29%	19,87	20,11	21,36	20,73
11/11/2022	2.358.297	4,95%	19,87	19,75	21,415	20,79
10/11/2022	1.439.756	11,48%	18,85	18,72	20,14	19,81
09/11/2022	999.762	-3,63%	17,72	17,73	18,44	17,77
08/11/2022	1.843.790	12,54%	17,72	17,58	19,415	18,67
07/11/2022	1.261.018	3,62%	16,06	15,61	16,79	16,59
04/11/2022	1.802.017	-5,91%	17,22	15,845	17,14	15,995
03/11/2022	1.928.724	-3,41%	17,22	16,79	17,94	17,00
02/11/2022	2.926.846	1,88%	17,40	17,10	18,47	17,595
01/11/2022	7.327.923	-15,66%	19,00	17,02	19,01	17,40
31/10/2022	644.502	-0,85%	26,82	26,26	27,06	26,77
28/10/2022	446.681	-33,47%	26,89	26,46	27,24	26,985
27/10/2022	451.900	0,86%	26,80	26,98	27,95	26,99
26/10/2022	283.578	-2,05%	26,80	26,39	28,08	26,75
25/10/2022	526.934	3,64%	26,36	26,87	28,08	27,31
24/10/2022	467.714	-1,16%	26,36	25,65	26,615	26,35
21/10/2022	326.446	1,99%	26,36	25,565	26,78	26,66
20/10/2022	323.105	1,46%	26,00	26,00	27,19	26,47
19/10/2022	290.647	-2,32%	26,43	25,85	26,53	26,09
18/10/2022	385.441	1,99%	25,33	26,12	27,49	26,68
17/10/2022	385.829	7,17%	25,33	25,20	26,41	26,16
14/10/2022	745.261	-0,97%	23,53	24,22	25,39	24,41
13/10/2022	627.518	0,08%	23,53	23,08	25,09	24,65
12/10/2022	538.190	1,90%	24,27	23,62	24,71	24,63
11/10/2022	925.604	3,38%	22,22	22,22	24,815	24,17
10/10/2022	779.884	-10,55%	25,84	23,13	25,875	23,16
07/10/2022	518.692	-7,44%	27,24	25,68	27,25	25,89
06/10/2022	393.931	-1,41%	28,64	27,75	28,64	28,01
05/10/2022	396.152	0,71%	28,21	27,04	28,44	28,41
04/10/2022	378.276	4,68%	27,17	27,17	28,595	28,21
03/10/2022	493.376	1,62%	26,69	26,095	27,02	26,949
30/09/2022	250.533	-1,41%	26,76	26,50	27,89	26,52
29/09/2022	220.173	-1,90%	26,82	26,14	27,005	26,92
28/09/2022	383.222	3,90%	26,54	26,46	27,74	27,44
27/09/2022	271.343	0,84%	26,16	25,76	27,06	26,41
26/09/2022	404.564	-0,68%	26,16	26,08	27,12	26,19
23/09/2022	474.583	-0,38%	26,16	25,69	26,5911	26,37
22/09/2022	542.025	-3,32%	27,10	25,93	27,27	26,47
21/09/2022	530.277	-1,48%	27,93	27,16	28,47	27,38
20/09/2022	364.947	-2,18%	28,15	27,69	28,28	27,79
19/09/2022	617.843	5,93%	26,59	26,4982	28,60	28,41
16/09/2022	549.084	-6,62%	28,06	26,44	28,02	26,82
15/09/2022	490.621	-0,42%	28,39	28,21	29,34	28,72
14/09/2022	696.369	-0,93%	29,12	28,44	29,18	28,84
13/09/2022	679.668	-4,81%	28,83	28,62	29,525	29,11
12/09/2022	689.922	2,51%	29,88	29,80	30,92	30,58
09/09/2022	769.825	5,48%	28,61	28,50	29,94	29,83
08/09/2022	545.514	4,06%	26,69	26,42	28,22	28,20
07/09/2022	731.034	0,54%	25,89	25,85	27,17	25,90
06/09/2022	744.028	0,08%	26,33	25,17	25,89	25,76
05/09/2022	500.912	-0,50%	26,33	25,50	26,61	25,74
02/09/2022	500.912	-0,50%	26,33	25,50	26,61	25,74
01/09/2022	1.003.409	-5,41%	26,79	25,09	26,85	25,87
31/08/2022	946.938	0,11%	27,87	26,90	28,69	27,35
30/08/2022	376.344	0,11%	27,51	26,709	27,95	27,32
29/08/2022	373.683	-3,40%	27,92	27,24	28,65	27,29
26/08/2022	270.695	-3,22%	29,23	27,93	29,31	28,25
25/08/2022	271.898	0,66%	29,24	28,81	29,44	29,19
24/08/2022	229.389	0,89%	28,79	28,79	29,38	28,995
23/08/2022	649.210	-0,42%	29,12	28,69	29,60	28,74
22/08/2022	410.283	-1,30%	28,72	28,18	28,98	28,86
19/08/2022	614.388	-3,59%	30,05	28,685	29,97	29,24
18/08/2022	322.645	1,51%	29,67	29,53	30,52	30,33
17/08/2022	458.302	-4,51%	30,59	29,67	30,865	29,88
16/08/2022	632.314	-1,79%	31,43	30,04	31,79	31,32
15/08/2022	519.902	3,30%	30,82	30,57	31,96	31,89
12/08/2022	400.568	0,55%	30,90	30,405	31,17	30,87