Yext Inc (YEXT)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
256.507 |
-2,50%
|
6,36
|
6,30
|
6,54
|
6,25
|
29/12/2022 |
320.487 |
2,72%
|
6,25
|
6,235
|
6,50
|
6,41
|
28/12/2022 |
271.753 |
1,96%
|
6,11
|
6,075
|
6,25
|
6,24
|
27/12/2022 |
228.892 |
-0,33%
|
6,08
|
6,005
|
6,225
|
6,12
|
23/12/2022 |
38.539 |
-0,08%
|
6,08
|
6,01
|
6,16
|
6,115
|
22/12/2022 |
207.794 |
-3,93%
|
6,19
|
6,06
|
6,265
|
6,12
|
21/12/2022 |
165.868 |
-0,78%
|
6,41
|
6,35
|
6,54
|
6,37
|
20/12/2022 |
244.137 |
0,79%
|
6,315
|
6,305
|
6,48
|
6,42
|
19/12/2022 |
781.919 |
-2,30%
|
6,52
|
6,315
|
6,52
|
6,37
|
16/12/2022 |
446.202 |
1,09%
|
6,40
|
6,40
|
6,68
|
6,52
|
15/12/2022 |
1.014.525 |
-2,42%
|
6,47
|
6,325
|
6,54
|
6,45
|
14/12/2022 |
255.583 |
2,48%
|
6,42
|
6,40
|
6,66
|
6,61
|
13/12/2022 |
540.850 |
-0,31%
|
6,73
|
6,375
|
6,83
|
6,45
|
12/12/2022 |
259.622 |
1,73%
|
6,31
|
6,265
|
6,53
|
6,47
|
09/12/2022 |
309.308 |
-3,20%
|
6,43
|
6,325
|
6,565
|
6,36
|
08/12/2022 |
433.108 |
3,14%
|
6,43
|
6,39
|
6,71
|
6,57
|
07/12/2022 |
598.051 |
0,63%
|
6,25
|
6,01
|
6,41
|
6,37
|
06/12/2022 |
2.056.608 |
4,11%
|
6,20
|
6,155
|
6,55
|
6,33
|
05/12/2022 |
1.651.176 |
-3,34%
|
6,28
|
5,96
|
6,32
|
6,08
|
02/12/2022 |
2.099.192 |
-1,26%
|
6,23
|
6,035
|
6,35
|
6,28
|
01/12/2022 |
4.727.410 |
19,33%
|
5,22
|
5,72
|
6,455
|
6,36
|
30/11/2022 |
1.365.808 |
1,33%
|
5,22
|
5,12
|
5,32
|
5,33
|
29/11/2022 |
706.116 |
-3,14%
|
5,39
|
5,22
|
5,4755
|
5,25
|
28/11/2022 |
1.380.341 |
-0,46%
|
5,475
|
5,34
|
5,59
|
5,385
|
25/11/2022 |
440.303 |
-5,67%
|
5,47
|
5,365
|
5,49
|
5,1601
|
24/11/2022 |
1.070.716 |
4,59%
|
5,24
|
5,195
|
5,47
|
5,47
|
23/11/2022 |
1.070.716 |
4,59%
|
5,24
|
5,195
|
5,47
|
5,47
|
22/11/2022 |
961.264 |
0,97%
|
5,18
|
5,095
|
5,25
|
5,23
|
21/11/2022 |
790.891 |
-0,96%
|
5,20
|
5,115
|
5,225
|
5,18
|
18/11/2022 |
876.299 |
0,97%
|
5,32
|
5,115
|
5,305
|
5,23
|
17/11/2022 |
875.270 |
0,58%
|
5,25
|
4,975
|
5,19
|
5,18
|
16/11/2022 |
916.342 |
-3,01%
|
5,25
|
5,14
|
5,30
|
5,15
|
15/11/2022 |
1.217.638 |
2,12%
|
5,35
|
5,2443
|
5,405
|
5,31
|
14/11/2022 |
224.710 |
-3,17%
|
5,38
|
5,20
|
5,38
|
5,20
|
11/11/2022 |
457.461 |
1,13%
|
5,34
|
5,30
|
5,50
|
5,37
|
10/11/2022 |
365.445 |
4,94%
|
5,44
|
5,29
|
5,57
|
5,31
|
09/11/2022 |
202.703 |
-2,60%
|
5,10
|
5,06
|
5,15
|
5,065
|
08/11/2022 |
1.013.971 |
-3,70%
|
5,30
|
5,18
|
5,385
|
5,20
|
07/11/2022 |
326.646 |
0,97%
|
5,22
|
5,175
|
5,305
|
5,23
|
04/11/2022 |
289.490 |
-4,52%
|
5,40
|
5,06
|
5,40
|
5,175
|
03/11/2022 |
339.709 |
2,29%
|
5,15
|
5,15
|
5,39
|
5,35
|
02/11/2022 |
352.509 |
3,67%
|
5,39
|
5,22
|
5,46
|
5,65
|
01/11/2022 |
263.522 |
1,69%
|
5,24
|
5,34
|
5,50
|
5,41
|
31/10/2022 |
313.828 |
0,28%
|
5,24
|
5,22
|
5,39
|
5,32
|
28/10/2022 |
312.484 |
-1,17%
|
5,335
|
5,14
|
5,42
|
5,2875
|
27/10/2022 |
415.064 |
2,29%
|
5,23
|
5,23
|
5,54
|
5,37
|
26/10/2022 |
343.141 |
-1,72%
|
5,20
|
5,07
|
5,275
|
5,15
|
25/10/2022 |
395.544 |
11,73%
|
4,75
|
4,74
|
5,25
|
5,24
|
24/10/2022 |
279.442 |
-6,01%
|
4,785
|
4,605
|
4,785
|
4,69
|
21/10/2022 |
274.124 |
1,60%
|
4,66
|
4,60
|
4,77
|
4,755
|
20/10/2022 |
379.127 |
3,90%
|
4,53
|
4,475
|
4,728
|
4,665
|
19/10/2022 |
334.442 |
-0,22%
|
4,47
|
4,38
|
4,51
|
4,49
|
18/10/2022 |
259.215 |
-1,11%
|
4,70
|
4,42
|
4,725
|
4,46
|
17/10/2022 |
328.172 |
2,73%
|
4,50
|
4,48
|
4,67
|
4,51
|
14/10/2022 |
370.873 |
-0,45%
|
4,455
|
4,38
|
4,51
|
4,39
|
13/10/2022 |
381.248 |
1,85%
|
4,16
|
4,025
|
4,48
|
4,40
|
12/10/2022 |
346.521 |
1,65%
|
4,22
|
4,17
|
4,35
|
4,32
|
11/10/2022 |
309.896 |
-3,19%
|
4,365
|
4,18
|
4,405
|
4,25
|
10/10/2022 |
296.782 |
-4,67%
|
4,61
|
4,35
|
4,68
|
4,39
|
07/10/2022 |
208.697 |
-7,80%
|
4,76
|
4,565
|
4,80
|
4,61
|
06/10/2022 |
211.650 |
0,31%
|
4,83
|
4,815
|
4,9595
|
4,875
|
05/10/2022 |
264.518 |
-2,02%
|
4,525
|
4,525
|
4,86
|
4,86
|
04/10/2022 |
240.200 |
7,69%
|
4,57
|
4,555
|
4,80
|
4,76
|
03/10/2022 |
354.149 |
-0,70%
|
4,41
|
4,36
|
4,595
|
4,429
|
30/09/2022 |
144.592 |
-2,94%
|
4,525
|
4,46
|
4,645
|
4,46
|
29/09/2022 |
359.355 |
-0,54%
|
4,58
|
4,435
|
4,605
|
4,605
|
28/09/2022 |
1.076.935 |
3,12%
|
4,48
|
4,455
|
4,64
|
4,63
|
27/09/2022 |
207.418 |
0,45%
|
4,50
|
4,44
|
4,595
|
4,49
|
26/09/2022 |
260.407 |
0,22%
|
4,42
|
4,40
|
4,60
|
4,47
|
23/09/2022 |
261.289 |
-0,67%
|
4,47
|
4,39
|
4,53
|
4,46
|
22/09/2022 |
304.035 |
-3,23%
|
4,65
|
4,46
|
4,665
|
4,49
|
21/09/2022 |
203.538 |
-1,17%
|
4,80
|
4,61
|
4,82
|
4,65
|
20/09/2022 |
589.913 |
-1,67%
|
4,74
|
4,685
|
4,87
|
4,71
|
19/09/2022 |
282.312 |
-0,21%
|
4,82
|
4,6723
|
4,97
|
4,80
|
16/09/2022 |
652.756 |
-4,93%
|
5,00
|
4,72
|
5,04
|
4,82
|
15/09/2022 |
731.669 |
4,32%
|
4,78
|
4,755
|
5,16
|
5,07
|
14/09/2022 |
564.068 |
3,85%
|
4,68
|
4,565
|
4,86
|
4,86
|
13/09/2022 |
1.135.401 |
0,00%
|
4,49
|
4,47
|
4,76
|
4,68
|
12/09/2022 |
368.195 |
-0,11%
|
4,67
|
4,67
|
4,84
|
4,68
|
09/09/2022 |
467.431 |
2,41%
|
4,26
|
4,57
|
4,75
|
4,68
|
08/09/2022 |
883.409 |
4,16%
|
4,26
|
4,085
|
4,535
|
4,51
|
07/09/2022 |
1.017.506 |
6,27%
|
4,165
|
4,155
|
4,35
|
4,41
|
06/09/2022 |
898.929 |
-0,48%
|
4,20
|
4,01
|
4,17
|
4,16
|
05/09/2022 |
291.911 |
0,60%
|
4,20
|
4,115
|
4,305
|
4,18
|
02/09/2022 |
291.911 |
0,60%
|
4,20
|
4,115
|
4,305
|
4,18
|
01/09/2022 |
484.228 |
-6,52%
|
4,31
|
4,00
|
4,33
|
4,16
|
31/08/2022 |
438.135 |
1,83%
|
4,48
|
4,285
|
4,49
|
4,45
|
30/08/2022 |
174.402 |
-0,34%
|
4,44
|
4,30
|
4,48
|
4,35
|
29/08/2022 |
229.963 |
-1,13%
|
4,38
|
4,35
|
4,50
|
4,36
|
26/08/2022 |
258.941 |
-3,40%
|
4,55
|
4,385
|
4,58
|
4,40
|
25/08/2022 |
206.149 |
4,47%
|
4,40
|
4,38
|
4,56
|
4,56
|
24/08/2022 |
260.600 |
1,10%
|
4,31
|
4,26
|
4,435
|
4,3625
|
23/08/2022 |
281.840 |
-2,15%
|
4,41
|
4,31
|
4,4396
|
4,32
|
22/08/2022 |
335.760 |
-4,75%
|
4,56
|
4,355
|
4,58
|
4,41
|
19/08/2022 |
289.554 |
-5,50%
|
4,84
|
4,62
|
4,87
|
4,64
|
18/08/2022 |
201.086 |
0,93%
|
4,84
|
4,79
|
4,93
|
4,91
|
17/08/2022 |
196.136 |
-5,62%
|
5,00
|
4,84
|
5,02
|
4,87
|
16/08/2022 |
305.179 |
0,20%
|
5,09
|
5,03
|
5,16
|
5,15
|
15/08/2022 |
318.858 |
-0,19%
|
5,10
|
5,11
|
5,27
|
5,14
|
12/08/2022 |
333.554 |
1,58%
|
5,10
|
5,06
|
5,24
|
5,15
|