Yext Inc (YEXT)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
180.007 |
-2,46%
|
6,05
|
5,93
|
6,03
|
5,95
|
27/02/2024 |
203.107 |
2,01%
|
6,05
|
5,98
|
6,11
|
6,10
|
26/02/2024 |
240.062 |
1,87%
|
5,81
|
5,79
|
6,03
|
5,98
|
23/02/2024 |
130.755 |
-0,85%
|
5,77
|
5,80
|
5,885
|
5,87
|
22/02/2024 |
287.223 |
2,78%
|
6,14
|
5,685
|
5,945
|
5,92
|
21/02/2024 |
277.027 |
-3,03%
|
6,14
|
5,70
|
5,94
|
5,76
|
20/02/2024 |
260.281 |
-5,71%
|
6,14
|
5,90
|
6,15
|
5,94
|
19/02/2024 |
860.025 |
0,00%
|
6,32
|
6,23
|
6,42
|
6,30
|
16/02/2024 |
860.025 |
0,80%
|
6,32
|
6,23
|
6,42
|
6,30
|
15/02/2024 |
206.019 |
2,08%
|
6,11
|
6,23
|
6,38
|
6,38
|
14/02/2024 |
180.788 |
4,69%
|
6,11
|
6,075
|
6,28
|
6,25
|
13/02/2024 |
286.311 |
-5,84%
|
6,11
|
5,915
|
6,19
|
5,97
|
12/02/2024 |
335.590 |
5,14%
|
6,05
|
6,05
|
6,4599
|
6,34
|
09/02/2024 |
198.573 |
1,01%
|
6,00
|
5,935
|
6,08
|
6,03
|
08/02/2024 |
169.796 |
2,05%
|
5,84
|
5,82
|
5,985
|
5,97
|
07/02/2024 |
178.184 |
-3,19%
|
5,91
|
5,79
|
5,925
|
5,77
|
06/02/2024 |
142.770 |
0,34%
|
5,94
|
5,875
|
5,99
|
5,96
|
05/02/2024 |
168.044 |
-2,30%
|
6,03
|
5,915
|
6,04
|
5,94
|
02/02/2024 |
156.561 |
-0,33%
|
6,02
|
6,01
|
6,1459
|
6,08
|
01/02/2024 |
154.663 |
2,87%
|
5,95
|
5,95
|
6,12
|
6,10
|
31/01/2024 |
148.799 |
-3,26%
|
6,06
|
5,925
|
6,145
|
5,93
|
30/01/2024 |
149.352 |
-2,08%
|
6,25
|
6,035
|
6,23
|
6,13
|
29/01/2024 |
140.011 |
1,46%
|
6,19
|
6,1205
|
6,245
|
6,26
|
26/01/2024 |
194.125 |
0,33%
|
6,19
|
6,10
|
6,265
|
6,17
|
25/01/2024 |
180.156 |
1,65%
|
6,15
|
6,085
|
6,25
|
6,15
|
24/01/2024 |
174.400 |
-1,47%
|
6,20
|
6,005
|
6,22
|
6,05
|
23/01/2024 |
131.168 |
1,32%
|
5,99
|
6,05
|
6,19
|
6,14
|
22/01/2024 |
242.669 |
3,77%
|
5,82
|
5,9346
|
6,085
|
6,06
|
19/01/2024 |
253.079 |
0,86%
|
5,82
|
5,74
|
5,875
|
5,84
|
18/01/2024 |
236.084 |
1,22%
|
5,79
|
5,69
|
5,87
|
5,79
|
17/01/2024 |
351.637 |
4,19%
|
5,45
|
5,42
|
5,74
|
5,72
|
16/01/2024 |
372.738 |
0,18%
|
5,44
|
5,3795
|
5,55
|
5,49
|
15/01/2024 |
220.538 |
-0,73%
|
5,63
|
5,475
|
5,6501
|
5,48
|
12/01/2024 |
220.538 |
-0,73%
|
5,63
|
5,475
|
5,6501
|
5,48
|
11/01/2024 |
200.244 |
-0,90%
|
5,56
|
5,4101
|
5,57
|
5,52
|
10/01/2024 |
222.235 |
0,18%
|
5,59
|
5,54
|
5,635
|
5,57
|
09/01/2024 |
179.410 |
-1,24%
|
5,525
|
5,51
|
5,675
|
5,56
|
08/01/2024 |
346.457 |
3,30%
|
5,46
|
5,43
|
5,66
|
5,63
|
05/01/2024 |
304.070 |
-1,27%
|
5,52
|
5,44
|
5,585
|
5,45
|
04/01/2024 |
196.475 |
-1,08%
|
5,62
|
5,47
|
5,64
|
5,52
|
03/01/2024 |
259.466 |
-3,96%
|
5,70
|
5,595
|
5,73
|
5,58
|
02/01/2024 |
205.878 |
-1,36%
|
5,83
|
5,7291
|
5,89
|
5,81
|
29/12/2023 |
212.083 |
-1,51%
|
6,03
|
5,87
|
6,04
|
5,89
|
28/12/2023 |
147.588 |
0,34%
|
5,89
|
5,89
|
6,0001
|
5,98
|
27/12/2023 |
234.782 |
-0,83%
|
5,825
|
5,93
|
6,14
|
5,96
|
26/12/2023 |
343.850 |
2,21%
|
5,825
|
5,81
|
6,04
|
6,01
|
22/12/2023 |
184.547 |
0,69%
|
5,825
|
5,785
|
5,89
|
5,88
|
21/12/2023 |
238.805 |
2,46%
|
5,83
|
5,71
|
5,85
|
5,84
|
20/12/2023 |
358.169 |
-1,04%
|
5,78
|
5,66
|
5,93
|
5,70
|
19/12/2023 |
333.209 |
1,41%
|
5,57
|
5,70
|
5,895
|
5,76
|
18/12/2023 |
361.762 |
1,25%
|
5,57
|
5,54
|
5,76
|
5,68
|
15/12/2023 |
626.908 |
-0,53%
|
5,70
|
5,49
|
5,765
|
5,61
|
14/12/2023 |
448.263 |
-0,53%
|
5,76
|
5,575
|
5,895
|
5,64
|
13/12/2023 |
336.684 |
4,23%
|
5,48
|
5,42
|
5,675
|
5,67
|
12/12/2023 |
386.911 |
-0,18%
|
5,68
|
5,295
|
5,54
|
5,44
|
11/12/2023 |
407.081 |
-4,05%
|
5,68
|
5,405
|
5,73
|
5,45
|
08/12/2023 |
730.925 |
5,77%
|
5,53
|
5,38
|
5,83
|
5,68
|
07/12/2023 |
1.767.043 |
-1,09%
|
5,53
|
5,36
|
5,75
|
5,47
|
06/12/2023 |
3.640.989 |
-21,11%
|
5,685
|
5,37
|
5,98
|
5,53
|
05/12/2023 |
380.356 |
-0,43%
|
7,00
|
6,86
|
7,00
|
7,01
|
04/12/2023 |
360.424 |
2,77%
|
6,85
|
6,83
|
7,065
|
7,04
|
01/12/2023 |
183.001 |
3,32%
|
6,60
|
6,585
|
6,87
|
6,85
|
30/11/2023 |
190.394 |
0,15%
|
6,71
|
6,52
|
6,6701
|
6,63
|
29/11/2023 |
220.342 |
1,22%
|
6,66
|
6,57
|
6,70
|
6,62
|
28/11/2023 |
195.331 |
0,00%
|
6,53
|
6,43
|
6,5673
|
6,54
|
27/11/2023 |
160.909 |
-3,64%
|
6,55
|
6,51
|
6,63
|
6,36
|
24/11/2023 |
48.278 |
-2,40%
|
6,83
|
6,595
|
6,66
|
6,50
|
23/11/2023 |
206.583 |
-2,82%
|
6,83
|
6,64
|
6,86
|
6,55
|
22/11/2023 |
198.827 |
-1,19%
|
6,83
|
6,64
|
6,86
|
6,66
|
21/11/2023 |
217.925 |
-3,99%
|
6,92
|
6,6992
|
6,89
|
6,74
|
20/11/2023 |
378.168 |
6,53%
|
6,66
|
6,62
|
7,09
|
7,02
|
17/11/2023 |
180.770 |
0,61%
|
6,59
|
6,51
|
6,67
|
6,59
|
16/11/2023 |
115.891 |
-1,36%
|
6,57
|
6,425
|
6,58
|
6,55
|
15/11/2023 |
215.365 |
0,45%
|
6,61
|
6,60
|
6,77
|
6,64
|
14/11/2023 |
305.737 |
4,26%
|
6,39
|
6,455
|
6,69
|
6,61
|
13/11/2023 |
134.265 |
-1,55%
|
6,39
|
6,2502
|
6,4482
|
6,34
|
10/11/2023 |
132.853 |
3,37%
|
6,37
|
6,18
|
6,45
|
6,44
|
09/11/2023 |
146.957 |
-2,20%
|
6,37
|
6,23
|
6,37
|
6,23
|
08/11/2023 |
140.009 |
1,11%
|
6,30
|
6,235
|
6,37
|
6,37
|
07/11/2023 |
207.265 |
1,29%
|
6,36
|
6,19
|
6,382
|
6,30
|
06/11/2023 |
178.438 |
-2,05%
|
6,20
|
6,175
|
6,43
|
6,22
|
03/11/2023 |
172.719 |
4,96%
|
6,20
|
6,185
|
6,43
|
6,35
|
02/11/2023 |
200.285 |
1,17%
|
6,12
|
5,96
|
6,15
|
6,05
|
01/11/2023 |
144.978 |
-0,83%
|
5,965
|
5,87
|
6,0887
|
5,98
|
31/10/2023 |
116.690 |
1,17%
|
5,965
|
5,87
|
6,055
|
6,03
|
30/10/2023 |
160.724 |
1,19%
|
5,99
|
5,86
|
6,009
|
5,96
|
27/10/2023 |
93.935 |
-0,42%
|
5,99
|
5,89
|
5,995
|
5,905
|
26/10/2023 |
164.281 |
0,34%
|
5,99
|
5,86
|
6,01
|
5,93
|
25/10/2023 |
256.434 |
-2,64%
|
5,985
|
5,88
|
6,05
|
5,91
|
24/10/2023 |
163.048 |
2,36%
|
5,985
|
6,005
|
6,12
|
6,07
|
23/10/2023 |
218.738 |
-0,34%
|
5,88
|
5,795
|
6,0487
|
5,93
|
20/10/2023 |
174.178 |
-2,14%
|
6,06
|
5,90
|
6,11
|
5,95
|
19/10/2023 |
137.469 |
0,33%
|
6,06
|
6,06
|
6,145
|
6,08
|
18/10/2023 |
189.921 |
-3,04%
|
6,19
|
6,009
|
6,19
|
6,06
|
17/10/2023 |
276.304 |
3,82%
|
6,045
|
5,8852
|
6,33
|
6,25
|
16/10/2023 |
421.290 |
2,56%
|
5,98
|
5,8852
|
6,16
|
6,02
|
13/10/2023 |
452.415 |
-3,14%
|
6,065
|
5,73
|
6,09
|
5,87
|
12/10/2023 |
288.613 |
-3,20%
|
6,36
|
6,035
|
6,37
|
6,06
|
11/10/2023 |
181.816 |
-1,57%
|
6,36
|
6,20
|
6,37
|
6,26
|
10/10/2023 |
268.839 |
2,91%
|
6,29
|
6,26
|
6,41
|
6,36
|