Yext Inc (YEXT)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
252.166 |
0,00%
|
5,16
|
5,16
|
5,425
|
5,41
|
17/07/2024 |
252.166 |
3,44%
|
5,16
|
5,16
|
5,425
|
5,41
|
16/07/2024 |
171.593 |
1,75%
|
5,21
|
5,15
|
5,28
|
5,23
|
15/07/2024 |
204.581 |
-0,19%
|
5,22
|
5,12
|
5,27
|
5,14
|
12/07/2024 |
160.178 |
0,20%
|
5,23
|
5,11
|
5,23
|
5,15
|
11/07/2024 |
277.980 |
4,47%
|
5,07
|
4,99
|
5,16
|
5,14
|
10/07/2024 |
260.105 |
-0,20%
|
4,96
|
4,755
|
4,96
|
4,92
|
09/07/2024 |
227.395 |
-4,83%
|
5,15
|
4,92
|
5,16
|
4,93
|
08/07/2024 |
214.343 |
1,97%
|
5,11
|
5,08
|
5,185
|
5,18
|
05/07/2024 |
215.503 |
-1,55%
|
5,12
|
5,045
|
5,165
|
5,08
|
04/07/2024 |
144.850 |
0,00%
|
5,27
|
5,155
|
5,35
|
5,16
|
03/07/2024 |
144.850 |
-1,90%
|
5,27
|
5,155
|
5,35
|
5,16
|
02/07/2024 |
169.255 |
0,38%
|
5,22
|
5,14
|
5,29
|
5,26
|
01/07/2024 |
307.755 |
-2,06%
|
5,32
|
5,195
|
5,33
|
5,24
|
28/06/2024 |
876.193 |
3,28%
|
5,22
|
5,19
|
5,43
|
5,35
|
27/06/2024 |
273.516 |
6,58%
|
4,88
|
4,86
|
5,20
|
5,18
|
26/06/2024 |
292.437 |
0,83%
|
4,78
|
4,75
|
4,89
|
4,86
|
25/06/2024 |
376.443 |
-1,63%
|
4,90
|
4,80
|
4,90
|
4,82
|
24/06/2024 |
361.573 |
-2,00%
|
4,94
|
4,84
|
4,97
|
4,90
|
21/06/2024 |
1.367.630 |
0,20%
|
4,99
|
4,99
|
5,11
|
5,00
|
20/06/2024 |
392.940 |
0,00%
|
4,95
|
4,94
|
5,07
|
4,99
|
19/06/2024 |
309.239 |
0,00%
|
5,09
|
4,92
|
5,13
|
4,99
|
18/06/2024 |
309.239 |
-0,80%
|
5,09
|
4,92
|
5,13
|
4,99
|
17/06/2024 |
469.603 |
0,80%
|
5,01
|
4,965
|
5,09
|
5,07
|
14/06/2024 |
552.523 |
-2,33%
|
5,055
|
4,995
|
5,12
|
5,03
|
13/06/2024 |
569.491 |
-0,77%
|
5,20
|
5,04
|
5,216
|
5,15
|
12/06/2024 |
1.020.093 |
3,18%
|
5,105
|
5,02
|
5,275
|
5,19
|
11/06/2024 |
2.199.541 |
-0,40%
|
4,32
|
4,29
|
5,05
|
5,02
|
10/06/2024 |
1.626.527 |
-1,17%
|
5,05
|
4,90
|
5,16
|
5,09
|
07/06/2024 |
3.235.296 |
11,65%
|
4,68
|
4,6601
|
5,69
|
5,27
|
06/06/2024 |
352.491 |
-2,48%
|
4,84
|
4,69
|
4,86
|
4,72
|
05/06/2024 |
363.012 |
-1,43%
|
4,93
|
4,77
|
4,925
|
4,84
|
04/06/2024 |
455.069 |
-1,60%
|
4,97
|
4,865
|
4,99
|
4,91
|
03/06/2024 |
256.315 |
-1,19%
|
5,10
|
4,96
|
5,118
|
4,99
|
31/05/2024 |
223.324 |
1,00%
|
4,93
|
4,95
|
5,075
|
5,0501
|
30/05/2024 |
762.966 |
1,83%
|
4,93
|
4,90
|
5,11
|
5,00
|
29/05/2024 |
523.194 |
-3,54%
|
5,06
|
4,85
|
5,1075
|
4,91
|
28/05/2024 |
642.400 |
-1,36%
|
5,14
|
5,06
|
5,18
|
5,09
|
27/05/2024 |
224.265 |
0,00%
|
5,17
|
5,14
|
5,205
|
5,16
|
24/05/2024 |
224.265 |
-3,37%
|
5,17
|
5,14
|
5,205
|
5,16
|
23/05/2024 |
684.551 |
-3,56%
|
5,34
|
5,08
|
5,38
|
5,15
|
22/05/2024 |
283.926 |
-1,66%
|
5,435
|
5,305
|
5,50
|
5,34
|
21/05/2024 |
228.714 |
-1,63%
|
5,49
|
5,415
|
5,50
|
5,43
|
20/05/2024 |
288.707 |
-4,00%
|
5,74
|
5,51
|
5,755
|
5,52
|
17/05/2024 |
251.591 |
-0,52%
|
5,76
|
5,705
|
5,805
|
5,75
|
16/05/2024 |
176.749 |
1,94%
|
5,68
|
5,655
|
5,80
|
5,78
|
15/05/2024 |
171.288 |
-1,13%
|
5,79
|
5,645
|
5,80
|
5,675
|
14/05/2024 |
277.700 |
4,94%
|
5,56
|
5,55
|
5,76
|
5,74
|
13/05/2024 |
160.228 |
0,00%
|
5,55
|
5,48
|
5,5792
|
5,47
|
10/05/2024 |
188.285 |
-1,62%
|
5,58
|
5,45
|
5,5801
|
5,47
|
09/05/2024 |
274.641 |
1,65%
|
5,47
|
5,469
|
5,60
|
5,56
|
08/05/2024 |
431.646 |
-4,04%
|
5,58
|
5,425
|
5,725
|
5,47
|
07/05/2024 |
216.897 |
1,79%
|
5,58
|
5,465
|
5,725
|
5,70
|
06/05/2024 |
193.420 |
2,94%
|
5,585
|
5,465
|
5,60
|
5,60
|
03/05/2024 |
181.913 |
-1,09%
|
5,595
|
5,435
|
5,635
|
5,44
|
02/05/2024 |
172.665 |
-0,18%
|
5,57
|
5,41
|
5,56
|
5,50
|
01/05/2024 |
133.420 |
0,36%
|
5,505
|
5,51
|
5,67
|
5,51
|
30/04/2024 |
201.674 |
-1,79%
|
5,50
|
5,47
|
5,565
|
5,49
|
29/04/2024 |
450.689 |
0,90%
|
5,56
|
5,47
|
5,61
|
5,59
|
26/04/2024 |
251.306 |
2,21%
|
5,39
|
5,44
|
5,54
|
5,54
|
25/04/2024 |
195.689 |
-1,46%
|
5,39
|
5,37
|
5,46
|
5,42
|
24/04/2024 |
158.233 |
-0,72%
|
5,57
|
5,445
|
5,58
|
5,50
|
23/04/2024 |
111.859 |
0,36%
|
5,57
|
5,53
|
5,68
|
5,54
|
22/04/2024 |
274.244 |
1,10%
|
5,45
|
5,41
|
5,55
|
5,52
|
19/04/2024 |
219.184 |
-0,55%
|
5,45
|
5,40
|
5,545
|
5,46
|
18/04/2024 |
131.527 |
-1,44%
|
5,58
|
5,485
|
5,665
|
5,49
|
17/04/2024 |
310.772 |
1,27%
|
5,56
|
5,53
|
5,64
|
5,57
|
16/04/2024 |
174.612 |
-1,08%
|
5,75
|
5,49
|
5,56
|
5,50
|
15/04/2024 |
227.979 |
-2,46%
|
5,75
|
5,55
|
5,71
|
5,56
|
12/04/2024 |
187.563 |
-0,35%
|
5,68
|
5,65
|
5,72
|
5,70
|
11/04/2024 |
191.784 |
0,18%
|
5,745
|
5,70
|
5,78
|
5,72
|
10/04/2024 |
184.028 |
-2,73%
|
5,89
|
5,69
|
5,81
|
5,71
|
09/04/2024 |
170.218 |
0,34%
|
5,89
|
5,80
|
5,915
|
5,87
|
08/04/2024 |
306.922 |
-1,02%
|
5,94
|
5,81
|
5,97
|
5,85
|
05/04/2024 |
187.053 |
-0,84%
|
6,18
|
5,895
|
6,005
|
5,88
|
04/04/2024 |
229.059 |
-2,31%
|
6,18
|
5,93
|
6,24
|
5,93
|
03/04/2024 |
579.273 |
3,23%
|
5,83
|
5,781
|
6,21
|
6,07
|
02/04/2024 |
256.350 |
-1,01%
|
5,80
|
5,71
|
5,945
|
5,88
|
01/04/2024 |
239.906 |
-1,49%
|
5,99
|
5,92
|
6,05
|
5,94
|
28/03/2024 |
263.513 |
-0,17%
|
6,07
|
6,03
|
6,16
|
6,03
|
27/03/2024 |
224.566 |
1,51%
|
6,03
|
5,855
|
6,055
|
6,04
|
26/03/2024 |
267.680 |
-0,67%
|
6,045
|
5,91
|
6,07
|
5,95
|
25/03/2024 |
338.338 |
-2,28%
|
6,25
|
5,845
|
6,235
|
5,99
|
22/03/2024 |
227.321 |
-1,13%
|
6,25
|
6,05
|
6,205
|
6,13
|
21/03/2024 |
487.066 |
1,97%
|
6,14
|
6,12
|
6,2779
|
6,20
|
20/03/2024 |
481.006 |
3,40%
|
5,76
|
5,7556
|
6,184
|
6,08
|
19/03/2024 |
649.791 |
10,11%
|
5,44
|
5,22
|
5,95
|
5,88
|
18/03/2024 |
252.030 |
-0,93%
|
5,44
|
5,315
|
5,406
|
5,34
|
15/03/2024 |
548.784 |
-2,71%
|
5,66
|
5,32
|
5,585
|
5,39
|
14/03/2024 |
307.994 |
-2,29%
|
5,66
|
5,49
|
5,68
|
5,54
|
13/03/2024 |
307.288 |
-2,07%
|
5,92
|
5,64
|
5,84
|
5,67
|
12/03/2024 |
448.880 |
-2,53%
|
5,92
|
5,735
|
5,97
|
5,79
|
11/03/2024 |
313.897 |
-1,82%
|
6,14
|
5,9406
|
6,15
|
5,94
|
08/03/2024 |
860.106 |
-6,20%
|
6,50
|
5,91
|
6,5867
|
6,05
|
07/03/2024 |
1.583.687 |
8,22%
|
7,50
|
5,99
|
7,53
|
6,45
|
06/03/2024 |
433.976 |
3,65%
|
6,07
|
5,84
|
6,00
|
5,96
|
05/03/2024 |
315.680 |
-6,20%
|
6,07
|
5,74
|
6,22
|
5,75
|
04/03/2024 |
311.333 |
2,51%
|
6,05
|
6,03
|
6,22
|
6,13
|
01/03/2024 |
330.593 |
1,01%
|
5,91
|
5,8297
|
6,055
|
5,98
|
29/02/2024 |
229.541 |
-0,50%
|
6,13
|
5,85
|
6,1301
|
5,92
|