Yext Inc (YEXT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 03/12/2024 |
297.547 |
-0,84%
|
8,42
|
8,365
|
8,46
|
8,38
|
| 02/12/2024 |
264.935 |
2,42%
|
8,75
|
8,25
|
8,75
|
8,46
|
| 29/11/2024 |
107.493 |
2,40%
|
8,45
|
8,25
|
8,6884
|
8,26
|
| 28/11/2024 |
248.849 |
0,12%
|
8,39
|
8,265
|
8,48
|
8,33
|
| 27/11/2024 |
241.335 |
0,00%
|
8,45
|
8,26
|
8,72
|
8,34
|
| 26/11/2024 |
191.419 |
-1,89%
|
8,47
|
8,26
|
8,58
|
8,33
|
| 25/11/2024 |
265.834 |
0,95%
|
8,52
|
8,4202
|
8,58
|
8,49
|
| 22/11/2024 |
287.052 |
5,79%
|
7,81
|
7,73
|
8,41
|
8,41
|
| 21/11/2024 |
185.588 |
2,58%
|
7,79
|
7,67
|
7,98
|
7,95
|
| 20/11/2024 |
126.734 |
-0,51%
|
7,695
|
7,63
|
7,83
|
7,75
|
| 19/11/2024 |
130.943 |
0,65%
|
7,74
|
7,6525
|
7,895
|
7,79
|
| 18/11/2024 |
154.858 |
-0,51%
|
8,40
|
7,7223
|
8,40
|
7,74
|
| 15/11/2024 |
177.499 |
-1,39%
|
8,05
|
7,71
|
8,048
|
7,78
|
| 14/11/2024 |
196.858 |
-1,38%
|
8,24
|
7,86
|
8,24
|
7,89
|
| 13/11/2024 |
212.911 |
0,13%
|
8,025
|
7,78
|
8,1376
|
8,00
|
| 12/11/2024 |
311.210 |
-0,75%
|
7,82
|
7,82
|
8,24
|
7,99
|
| 11/11/2024 |
241.095 |
3,87%
|
7,82
|
7,82
|
8,06
|
8,05
|
| 08/11/2024 |
232.529 |
0,78%
|
7,55
|
7,50
|
7,82
|
7,75
|
| 07/11/2024 |
290.416 |
1,18%
|
7,55
|
7,54
|
7,82
|
7,69
|
| 06/11/2024 |
412.205 |
4,25%
|
7,17
|
7,14
|
7,7999
|
7,60
|
| 05/11/2024 |
177.752 |
%
|
7,17
|
7,14
|
7,31
|
7,29
|
| 04/11/2024 |
223.392 |
%
|
7,17
|
7,04
|
7,26
|
7,19
|
| 01/11/2024 |
212.745 |
%
|
7,29
|
7,17
|
7,32
|
7,20
|
| 31/10/2024 |
233.239 |
%
|
7,28
|
7,17
|
7,36
|
7,241
|
| 30/10/2024 |
264.110 |
%
|
7,19
|
7,1811
|
7,50
|
7,30
|
| 29/10/2024 |
142.785 |
%
|
6,99
|
6,99
|
7,275
|
7,21
|
| 28/10/2024 |
161.707 |
%
|
6,87
|
6,92
|
7,14
|
7,06
|
| 25/10/2024 |
182.669 |
%
|
6,87
|
6,80
|
6,92
|
6,91
|
| 24/10/2024 |
166.718 |
%
|
6,87
|
6,80
|
6,92
|
6,91
|
| 23/10/2024 |
490.006 |
%
|
7,12
|
6,685
|
7,14
|
6,86
|
| 22/10/2024 |
199.615 |
%
|
7,115
|
7,03
|
7,20
|
7,21
|
| 21/10/2024 |
197.223 |
%
|
7,11
|
7,03
|
7,20
|
7,13
|
| 18/10/2024 |
289.635 |
%
|
7,10
|
6,94
|
7,13
|
7,10
|
| 17/10/2024 |
232.791 |
%
|
7,005
|
6,9583
|
7,13
|
7,06
|
| 16/10/2024 |
257.707 |
%
|
7,005
|
6,785
|
7,00
|
6,98
|
| 15/10/2024 |
168.128 |
%
|
6,97
|
6,89
|
6,99
|
6,85
|
| 14/10/2024 |
165.644 |
%
|
6,97
|
6,89
|
6,99
|
6,92
|
| 11/10/2024 |
279.053 |
%
|
6,835
|
6,78
|
7,05
|
6,97
|
| 10/10/2024 |
370.021 |
%
|
6,63
|
6,56
|
6,965
|
6,81
|
| 09/10/2024 |
206.207 |
%
|
6,51
|
6,39
|
6,575
|
6,53
|
| 08/10/2024 |
201.847 |
%
|
6,695
|
6,39
|
6,575
|
6,53
|
| 07/10/2024 |
296.120 |
%
|
6,695
|
6,48
|
6,695
|
6,53
|
| 04/10/2024 |
262.521 |
%
|
6,70
|
6,53
|
6,74
|
6,72
|
| 03/10/2024 |
405.971 |
%
|
6,70
|
6,43
|
6,70
|
6,52
|
| 02/10/2024 |
506.127 |
%
|
6,84
|
6,72
|
7,00
|
6,73
|
| 01/10/2024 |
342.607 |
%
|
6,72
|
6,675
|
6,925
|
6,86
|
| 30/09/2024 |
338.849 |
%
|
6,72
|
6,675
|
6,92
|
6,92
|
| 27/09/2024 |
416.575 |
%
|
6,49
|
6,44
|
6,74
|
6,72
|
| 26/09/2024 |
204.667 |
%
|
6,42
|
6,26
|
6,485
|
6,49
|
| 25/09/2024 |
163.407 |
%
|
6,28
|
6,26
|
6,485
|
6,41
|
| 24/09/2024 |
209.236 |
%
|
6,61
|
6,275
|
6,425
|
6,30
|
| 23/09/2024 |
395.437 |
%
|
6,61
|
6,415
|
6,62
|
6,43
|
| 20/09/2024 |
446.084 |
%
|
6,82
|
6,58
|
6,855
|
6,63
|
| 19/09/2024 |
259.555 |
%
|
6,55
|
6,43
|
6,64
|
6,54
|
| 18/09/2024 |
252.749 |
%
|
6,55
|
6,465
|
6,67
|
6,50
|
| 17/09/2024 |
296.253 |
%
|
6,55
|
6,44
|
6,58
|
6,53
|
| 16/09/2024 |
254.909 |
%
|
6,58
|
6,495
|
6,56
|
6,50
|
| 13/09/2024 |
407.367 |
%
|
6,58
|
6,495
|
6,605
|
6,55
|
| 12/09/2024 |
328.918 |
%
|
6,48
|
6,45
|
6,595
|
6,51
|
| 11/09/2024 |
345.691 |
%
|
5,41
|
6,31
|
6,505
|
6,46
|
| 10/09/2024 |
397.920 |
%
|
5,41
|
6,38
|
6,51
|
6,40
|
| 09/09/2024 |
975.827 |
%
|
5,41
|
6,13
|
6,535
|
6,38
|
| 06/09/2024 |
1.578.729 |
%
|
5,41
|
5,25
|
6,2895
|
6,22
|
| 05/09/2024 |
1.430.355 |
%
|
4,80
|
5,25
|
5,67
|
5,5699
|
| 04/09/2024 |
470.915 |
%
|
4,80
|
4,74
|
4,94
|
4,92
|
| 03/09/2024 |
263.609 |
%
|
5,03
|
4,79
|
5,09
|
4,81
|
| 30/08/2024 |
142.888 |
%
|
5,12
|
5,02
|
5,14
|
5,09
|
| 29/08/2024 |
167.041 |
%
|
5,10
|
5,03
|
5,12
|
5,06
|
| 28/08/2024 |
163.801 |
%
|
5,12
|
5,03
|
5,12
|
5,06
|
| 27/08/2024 |
341.484 |
%
|
5,26
|
5,14
|
5,30
|
5,225
|
| 26/08/2024 |
301.270 |
%
|
5,20
|
5,14
|
5,30
|
5,29
|
| 23/08/2024 |
304.217 |
%
|
4,97
|
4,95
|
5,22
|
5,17
|
| 22/08/2024 |
130.855 |
%
|
5,08
|
5,03
|
5,16
|
5,01
|
| 21/08/2024 |
126.946 |
%
|
5,14
|
5,03
|
5,16
|
5,08
|
| 20/08/2024 |
222.890 |
%
|
5,25
|
5,11
|
5,2614
|
5,11
|
| 19/08/2024 |
369.202 |
%
|
5,01
|
4,965
|
5,275
|
5,25
|
| 16/08/2024 |
368.299 |
%
|
5,01
|
4,83
|
5,03
|
5,01
|
| 15/08/2024 |
365.045 |
%
|
4,96
|
4,83
|
5,03
|
5,01
|
| 14/08/2024 |
312.906 |
%
|
4,86
|
4,725
|
4,98
|
4,81
|
| 13/08/2024 |
490.035 |
%
|
4,86
|
4,69
|
5,015
|
4,85
|
| 12/08/2024 |
449.142 |
%
|
4,83
|
4,69
|
5,015
|
4,80
|
| 09/08/2024 |
199.288 |
%
|
5,00
|
4,96
|
5,1313
|
4,825
|
| 08/08/2024 |
193.153 |
%
|
5,135
|
5,05
|
5,34
|
5,06
|
| 07/08/2024 |
185.657 |
%
|
5,24
|
5,0525
|
5,33
|
5,06
|
| 06/08/2024 |
286.317 |
%
|
5,22
|
5,125
|
5,27
|
5,19
|
| 05/08/2024 |
408.799 |
%
|
5,06
|
5,035
|
5,29
|
5,23
|
| 02/08/2024 |
344.543 |
%
|
5,33
|
5,46
|
5,805
|
5,50
|
| 01/08/2024 |
331.567 |
%
|
5,77
|
5,46
|
5,805
|
5,55
|
| 31/07/2024 |
260.162 |
%
|
5,78
|
5,725
|
5,91
|
5,89
|
| 30/07/2024 |
340.566 |
%
|
5,80
|
5,72
|
5,845
|
5,76
|
| 29/07/2024 |
297.330 |
%
|
5,865
|
5,72
|
5,845
|
5,76
|
| 26/07/2024 |
293.618 |
%
|
5,865
|
5,55
|
5,86
|
5,775
|
| 25/07/2024 |
265.696 |
%
|
5,57
|
5,55
|
5,86
|
5,76
|
| 24/07/2024 |
332.238 |
%
|
5,56
|
5,48
|
5,695
|
5,65
|
| 23/07/2024 |
299.216 |
%
|
5,54
|
5,48
|
5,68
|
5,60
|
| 22/07/2024 |
239.612 |
%
|
5,36
|
5,29
|
5,55
|
5,55
|
| 19/07/2024 |
313.760 |
%
|
5,26
|
5,29
|
5,445
|
5,31
|
| 18/07/2024 |
408.639 |
%
|
5,40
|
5,15
|
5,43
|
5,18
|
| 17/07/2024 |
642.283 |
%
|
5,19
|
5,14
|
5,29
|
5,23
|
| 16/07/2024 |
219.625 |
%
|
5,22
|
5,115
|
5,2751
|
5,23
|
