Viavi Solutions Inc (VIAV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	831.722	0,38%	10,71	10,58	10,78	10,70
09/12/2022	1.183.278	-2,65%	10,96	10,651	11,00	10,66
08/12/2022	2.206.063	2,72%	10,77	10,77	11,11	10,95
07/12/2022	1.566.690	0,00%	10,61	10,455	10,665	10,66
06/12/2022	3.232.783	-2,02%	10,86	10,575	10,89	10,66
05/12/2022	3.117.691	-2,42%	11,12	10,78	11,13	10,88
02/12/2022	4.522.602	-1,85%	11,12	10,995	11,23	11,15
01/12/2022	3.395.186	0,27%	10,78	11,315	11,5683	11,36
30/11/2022	3.543.129	4,52%	10,78	10,77	11,34	11,33
29/11/2022	2.403.680	-1,86%	10,95	10,795	11,052	10,83
28/11/2022	3.549.598	-0,09%	11,03	10,8901	11,175	11,01
25/11/2022	1.313.789	-0,27%	11,03	11,01	11,18	11,02
24/11/2022	1.294.997	-0,45%	11,09	11,015	11,225	11,05
23/11/2022	1.294.997	-0,45%	11,09	11,015	11,225	11,05
22/11/2022	3.230.069	-0,45%	10,68	11,01	11,35	11,10
21/11/2022	4.287.972	0,54%	10,68	10,995	11,185	11,15
18/11/2022	3.211.980	2,02%	10,68	11,065	11,38	11,09
17/11/2022	3.395.774	0,18%	10,68	10,68	10,935	10,87
16/11/2022	3.656.977	-1,63%	10,92	10,655	10,99	10,85
15/11/2022	3.123.163	-1,56%	10,94	10,975	11,325	11,025
14/11/2022	1.132.399	-0,91%	10,94	10,90	11,205	10,91
11/11/2022	1.329.585	-0,72%	11,02	10,87	11,22	11,01
10/11/2022	1.163.576	9,26%	10,61	10,5831	11,315	11,09
09/11/2022	1.330.587	-0,29%	10,62	10,095	10,57	10,17
08/11/2022	1.901.787	1,72%	10,46	10,40	10,875	10,67
07/11/2022	2.538.827	-4,82%	12,15	10,425	11,07	10,46
04/11/2022	7.463.825	-23,10%	12,15	10,035	12,20	11,005
03/11/2022	823.435	-1,92%	15,19	14,195	14,48	14,31
02/11/2022	481.393	-3,44%	15,19	14,585	15,17	14,59
01/11/2022	438.771	0,07%	15,19	14,88	15,27	15,11
31/10/2022	536.523	-0,98%	15,16	14,955	15,19	15,10
28/10/2022	415.628	2,69%	14,93	14,91	15,315	15,26
27/10/2022	403.589	-0,74%	15,05	14,83	15,185	14,86
26/10/2022	695.671	0,67%	14,87	14,76	15,185	14,97
25/10/2022	501.890	2,62%	14,43	14,43	14,96	14,87
24/10/2022	417.876	0,77%	13,79	14,245	14,52	14,49
21/10/2022	337.146	2,79%	13,79	13,93	14,415	14,37
20/10/2022	371.340	1,12%	13,79	13,79	14,24	13,985
19/10/2022	438.897	-0,72%	13,81	13,625	13,93	13,83
18/10/2022	421.722	1,31%	13,61	13,775	14,115	13,91
17/10/2022	942.337	2,69%	13,61	13,61	13,87	13,73
14/10/2022	460.787	-2,20%	13,79	13,36	13,80	13,37
13/10/2022	751.134	2,17%	13,11	12,97	13,80	13,67
12/10/2022	559.173	-0,59%	13,50	13,36	13,525	13,38
11/10/2022	641.756	-2,82%	13,79	13,39	13,81	13,46
10/10/2022	477.777	-1,14%	14,01	13,74	14,11	13,85
07/10/2022	698.288	-1,62%	14,02	13,785	14,18	14,01
06/10/2022	743.271	2,37%	13,95	13,95	14,36	14,26
05/10/2022	752.511	-0,71%	13,83	13,80	14,015	13,93
04/10/2022	1.080.997	4,39%	13,73	13,72	14,03	14,03
03/10/2022	648.738	2,98%	13,16	13,085	13,545	13,439
30/09/2022	402.261	-1,06%	13,17	13,03	13,43	13,05
29/09/2022	455.536	-0,86%	13,04	12,98	13,215	13,195
28/09/2022	739.354	2,18%	13,04	12,93	13,41	13,31
27/09/2022	383.650	0,00%	13,16	12,92	13,31	13,03
26/09/2022	634.466	-1,59%	13,16	12,915	13,305	13,03
23/09/2022	578.575	-0,38%	13,16	12,95	13,26	13,24
22/09/2022	1.311.930	-2,57%	13,62	13,205	13,62	13,29
21/09/2022	1.841.110	-1,09%	13,86	13,64	14,02	13,64
20/09/2022	426.554	-1,36%	13,94	13,69	13,985	13,79
19/09/2022	1.423.645	0,36%	13,80	13,79	14,00	13,98
16/09/2022	925.148	-1,76%	14,09	13,71	14,09	13,93
15/09/2022	1.861.470	-1,53%	14,36	14,045	14,395	14,18
14/09/2022	892.496	1,84%	14,23	14,10	14,41	14,40
13/09/2022	1.518.259	-3,55%	14,66	14,065	14,77	14,14
12/09/2022	962.533	2,52%	14,40	14,415	14,755	14,66
09/09/2022	955.877	1,49%	13,67	14,20	14,45	14,30
08/09/2022	1.195.150	2,25%	13,67	13,36	14,11	14,09
07/09/2022	1.619.941	2,99%	13,45	13,38	13,795	13,78
06/09/2022	2.315.762	-0,87%	13,86	13,245	13,73	13,38
05/09/2022	606.086	-0,87%	13,86	13,605	13,885	13,62
02/09/2022	606.086	-0,87%	13,86	13,605	13,885	13,62
01/09/2022	784.953	-2,42%	13,86	13,61	13,93	13,74
31/08/2022	427.962	-0,71%	14,30	14,03	14,30	14,08
30/08/2022	471.373	-1,53%	14,47	14,105	14,548	14,18
29/08/2022	319.388	-1,03%	14,42	14,40	14,58	14,40
26/08/2022	428.032	-3,77%	15,16	14,525	15,18	14,55
25/08/2022	1.180.968	1,14%	14,96	14,97	15,155	15,12
24/08/2022	652.259	-0,27%	15,05	14,945	15,11	14,96
23/08/2022	979.550	-2,03%	15,25	14,99	15,40	15,00
22/08/2022	371.252	-2,05%	15,74	15,28	15,42	15,31
19/08/2022	418.576	-0,89%	15,74	15,585	15,75	15,63
18/08/2022	557.458	2,80%	15,35	15,35	15,82	15,77
17/08/2022	549.691	-1,60%	15,44	15,18	15,45	15,34
16/08/2022	1.228.593	-1,27%	15,68	15,495	15,70	15,59
15/08/2022	883.948	1,87%	15,72	15,39	15,80	15,79
12/08/2022	1.603.424	1,51%	15,72	15,365	16,00	15,50
11/08/2022	717.335	-0,13%	15,36	15,185	15,54	15,27
10/08/2022	639.965	3,66%	14,93	14,85	15,345	15,29
09/08/2022	905.225	-2,64%	15,05	14,715	15,108	14,75
08/08/2022	571.822	-0,66%	15,02	15,09	15,33	15,15
05/08/2022	465.083	0,73%	15,02	15,01	15,27	15,25
04/08/2022	401.643	0,27%	15,15	14,995	15,15	15,14
03/08/2022	1.781.545	1,62%	14,87	14,84	15,165	15,10
02/08/2022	380.218	-0,80%	14,94	14,77	14,975	14,86
01/08/2022	578.481	1,22%	14,78	14,71	15,1091	14,98
29/07/2022	1.208.018	0,27%	14,75	14,65	14,88	14,80
28/07/2022	305.529	2,43%	14,32	14,44	14,81	14,76
27/07/2022	1.219.649	0,98%	14,32	14,21	14,52	14,41
26/07/2022	448.797	-0,35%	14,30	14,26	14,455	14,28