Varonis Systems Inc (VRNS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
766.002 |
0,79%
|
49,36
|
49,36
|
50,17
|
49,96
|
| 28/11/2024 |
752.934 |
-1,40%
|
49,95
|
49,21
|
50,35
|
49,57
|
| 27/11/2024 |
507.872 |
-0,68%
|
50,49
|
49,21
|
50,49
|
49,21
|
| 26/11/2024 |
723.173 |
-0,40%
|
50,92
|
49,47
|
51,085
|
49,91
|
| 25/11/2024 |
1.537.867 |
0,18%
|
50,79
|
49,99
|
51,0852
|
50,11
|
| 22/11/2024 |
906.857 |
-0,36%
|
50,31
|
49,67
|
51,92
|
50,02
|
| 21/11/2024 |
1.344.779 |
0,46%
|
49,97
|
49,25
|
51,11
|
50,20
|
| 20/11/2024 |
712.011 |
0,87%
|
48,70
|
48,6941
|
50,44
|
49,97
|
| 19/11/2024 |
1.026.965 |
0,61%
|
50,62
|
48,68
|
50,875
|
49,54
|
| 18/11/2024 |
1.305.511 |
-3,60%
|
51,79
|
48,81
|
51,79
|
49,24
|
| 15/11/2024 |
858.049 |
-2,20%
|
51,82
|
50,73
|
53,06
|
51,08
|
| 14/11/2024 |
920.750 |
-1,82%
|
52,40
|
52,05
|
54,60
|
52,23
|
| 13/11/2024 |
1.429.691 |
1,78%
|
52,46
|
52,00
|
54,60
|
53,20
|
| 12/11/2024 |
602.748 |
-0,38%
|
52,92
|
52,00
|
53,26
|
52,27
|
| 11/11/2024 |
920.755 |
0,17%
|
52,56
|
52,07
|
53,26
|
52,47
|
| 08/11/2024 |
896.009 |
-1,52%
|
53,30
|
52,07
|
53,79
|
52,38
|
| 07/11/2024 |
718.770 |
-0,28%
|
54,49
|
52,75
|
54,49
|
53,19
|
| 06/11/2024 |
1.447.855 |
4,90%
|
50,68
|
50,35
|
54,14
|
53,34
|
| 05/11/2024 |
894.766 |
%
|
50,68
|
50,35
|
51,26
|
50,85
|
| 04/11/2024 |
1.147.804 |
%
|
50,87
|
50,44
|
51,695
|
50,89
|
| 01/11/2024 |
2.471.837 |
%
|
50,45
|
49,82
|
51,985
|
51,23
|
| 31/10/2024 |
2.025.503 |
%
|
54,04
|
50,035
|
52,49
|
50,37
|
| 30/10/2024 |
3.988.235 |
%
|
54,04
|
51,90
|
56,97
|
52,48
|
| 29/10/2024 |
1.810.821 |
%
|
57,38
|
57,145
|
59,26
|
58,78
|
| 28/10/2024 |
1.271.877 |
%
|
56,89
|
57,28
|
58,74
|
57,38
|
| 25/10/2024 |
784.983 |
%
|
56,89
|
56,13
|
57,48
|
56,86
|
| 24/10/2024 |
663.250 |
%
|
56,89
|
56,355
|
58,47
|
56,58
|
| 23/10/2024 |
661.138 |
%
|
58,29
|
56,355
|
58,47
|
56,58
|
| 22/10/2024 |
612.312 |
%
|
59,26
|
58,01
|
58,82
|
58,35
|
| 21/10/2024 |
604.753 |
%
|
59,26
|
58,24
|
59,56
|
58,52
|
| 18/10/2024 |
959.079 |
%
|
59,26
|
58,50
|
59,68
|
59,24
|
| 17/10/2024 |
903.808 |
%
|
59,26
|
58,50
|
59,68
|
59,24
|
| 16/10/2024 |
839.687 |
%
|
60,00
|
58,81
|
60,40
|
58,97
|
| 15/10/2024 |
863.514 |
%
|
60,00
|
58,91
|
60,58
|
59,98
|
| 14/10/2024 |
1.046.895 |
%
|
59,42
|
58,72
|
60,03
|
59,90
|
| 11/10/2024 |
849.766 |
%
|
58,04
|
58,05
|
59,24
|
59,12
|
| 10/10/2024 |
1.610.072 |
%
|
58,04
|
57,51
|
59,97
|
58,96
|
| 09/10/2024 |
543.104 |
%
|
56,52
|
55,96
|
56,80
|
56,03
|
| 08/10/2024 |
537.138 |
%
|
55,96
|
55,96
|
56,80
|
56,55
|
| 07/10/2024 |
612.761 |
%
|
56,24
|
55,42
|
56,81
|
55,52
|
| 04/10/2024 |
572.616 |
%
|
54,92
|
55,80
|
56,71
|
56,48
|
| 03/10/2024 |
508.449 |
%
|
54,92
|
54,68
|
55,70
|
55,59
|
| 02/10/2024 |
732.035 |
%
|
54,92
|
54,52
|
56,58
|
55,02
|
| 01/10/2024 |
718.641 |
%
|
56,58
|
54,52
|
56,58
|
55,02
|
| 30/09/2024 |
1.031.083 |
%
|
57,86
|
55,384
|
57,62
|
56,50
|
| 27/09/2024 |
649.126 |
%
|
57,86
|
55,79
|
57,325
|
56,23
|
