8x8 Inc (EGHT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
579.508 |
-1,96%
|
2,08
|
2,03
|
2,15
|
2,08
|
| 20/10/2026 |
477.558 |
6,25%
|
1,95
|
1,95
|
2,14
|
2,12
|
| 19/10/2026 |
793.959 |
3,09%
|
1,95
|
1,94
|
2,01
|
2,00
|
| 16/10/2026 |
720.820 |
-6,04%
|
2,06
|
1,9325
|
2,10
|
1,94
|
| 15/10/2026 |
569.038 |
2,74%
|
1,9811
|
1,9811
|
2,09
|
2,07
|
| 14/10/2026 |
714.588 |
-1,46%
|
2,05
|
1,99
|
2,0692
|
2,01
|
| 13/10/2026 |
609.532 |
0,25%
|
2,06
|
2,01
|
2,09
|
2,05
|
| 12/10/2026 |
1.100.669 |
-3,32%
|
2,10
|
2,015
|
2,115
|
2,04
|
| 09/10/2026 |
358.076 |
-2,78%
|
2,24
|
2,095
|
2,24
|
2,11
|
| 08/10/2026 |
711.846 |
0,94%
|
2,16
|
2,10
|
2,17
|
2,16
|
| 07/10/2026 |
443.506 |
-1,38%
|
2,16
|
2,13
|
2,175
|
2,14
|
| 06/10/2026 |
781.631 |
-3,13%
|
2,27
|
2,13
|
2,27
|
2,17
|
| 05/10/2026 |
511.806 |
-1,75%
|
2,26
|
2,21
|
2,3177
|
2,24
|
| 02/10/2026 |
559.189 |
-1,30%
|
2,31
|
2,26
|
2,37
|
2,28
|
| 01/10/2026 |
1.326.402 |
2,67%
|
2,25
|
2,235
|
2,37
|
2,31
|
| 30/09/2026 |
1.018.726 |
3,69%
|
2,17
|
2,1623
|
2,29
|
2,25
|
| 29/09/2026 |
1.062.237 |
-2,47%
|
2,29
|
2,15
|
2,29
|
2,17
|
| 28/09/2026 |
992.494 |
-3,26%
|
2,28
|
2,19
|
2,295
|
2,225
|
| 25/09/2026 |
1.184.224 |
0,79%
|
2,2501
|
2,23
|
2,37
|
2,30
|
| 24/09/2026 |
1.734.909 |
-0,66%
|
2,25
|
2,13
|
2,30
|
2,28
|
| 23/09/2026 |
3.011.188 |
15,54%
|
1,97
|
1,96
|
2,33
|
2,29
|
| 22/09/2026 |
1.218.687 |
6,42%
|
1,90
|
1,85
|
2,00
|
1,99
|
| 21/09/2026 |
798.524 |
5,37%
|
1,78
|
1,78
|
1,87
|
1,87
|
| 18/09/2026 |
432.062 |
-2,76%
|
1,81
|
1,76
|
1,81
|
1,77
|
| 17/09/2026 |
352.851 |
0,28%
|
1,80
|
1,79
|
1,835
|
1,81
|
| 16/09/2026 |
616.699 |
-1,37%
|
1,82
|
1,78
|
1,825
|
1,80
|
| 15/09/2026 |
386.481 |
-0,81%
|
1,87
|
1,80
|
1,87
|
1,83
|
| 14/09/2026 |
929.447 |
0,27%
|
1,86
|
1,81
|
1,91
|
1,845
|
| 11/09/2026 |
1.272.885 |
1,10%
|
1,82
|
1,78
|
1,86
|
1,84
|
| 10/09/2026 |
1.253.566 |
2,25%
|
1,82
|
1,75
|
1,89
|
1,82
|
| 09/09/2026 |
857.070 |
-3,26%
|
1,87
|
1,77
|
1,87
|
1,78
|
| 08/09/2026 |
918.879 |
-3,18%
|
1,92
|
1,81
|
1,92
|
1,84
|
| 04/09/2026 |
525.667 |
-1,82%
|
1,90
|
1,855
|
1,925
|
1,89
|
| 03/09/2026 |
939.281 |
3,53%
|
1,8803
|
1,86
|
1,9399
|
1,92
|
| 02/09/2026 |
607.097 |
0,27%
|
1,86
|
1,81
|
1,9039
|
1,84
|
| 01/09/2026 |
565.375 |
-2,39%
|
1,87
|
1,83
|
1,91
|
1,84
|
| 31/08/2026 |
728.634 |
-5,78%
|
1,8478
|
1,8478
|
2,00
|
1,88
|
| 28/08/2026 |
930.307 |
-1,39%
|
2,01
|
1,98
|
2,1099
|
1,99
|
| 27/08/2026 |
1.327.579 |
5,79%
|
1,87
|
1,87
|
2,02
|
2,01
|
| 26/08/2026 |
430.698 |
-2,31%
|
1,9303
|
1,88
|
1,9303
|
1,90
|
| 25/08/2026 |
809.103 |
-1,52%
|
1,98
|
1,91
|
2,00
|
1,95
|
| 24/08/2026 |
552.954 |
-1,74%
|
2,02
|
1,955
|
2,02
|
1,98
|
| 21/08/2026 |
835.175 |
-0,50%
|
2,03
|
1,9701
|
2,045
|
2,01
|
| 20/08/2026 |
275.329 |
-4,29%
|
2,10
|
2,01
|
2,10
|
2,02
|
| 19/08/2026 |
283.814 |
2,68%
|
2,0586
|
2,04
|
2,12
|
2,10
|
| 18/08/2026 |
603.338 |
0,49%
|
2,085
|
2,04
|
2,125
|
2,05
|
| 17/08/2026 |
482.114 |
-1,92%
|
2,05
|
1,985
|
2,066
|
2,04
|
| 14/08/2026 |
418.422 |
-0,95%
|
2,09
|
2,005
|
2,11
|
2,08
|
| 13/08/2026 |
720.163 |
4,48%
|
1,9898
|
1,9898
|
2,11
|
2,10
|
| 12/08/2026 |
753.789 |
-6,54%
|
2,12
|
1,99
|
2,13
|
2,01
|
| 11/08/2026 |
751.201 |
-4,46%
|
2,2332
|
2,13
|
2,24
|
2,14
|
| 10/08/2026 |
1.520.132 |
-2,61%
|
2,26
|
2,17
|
2,29
|
2,24
|
| 07/08/2026 |
975.044 |
1,32%
|
2,2792
|
2,24
|
2,43
|
2,30
|
| 06/08/2026 |
1.254.973 |
-1,52%
|
2,2973
|
2,10
|
2,30
|
2,275
|
| 05/08/2026 |
1.452.843 |
2,46%
|
2,0179
|
1,91
|
2,36
|
2,31
|
| 04/08/2026 |
1.128.435 |
9,47%
|
2,0854
|
2,03
|
2,28
|
2,24
|
| 03/08/2026 |
971.974 |
8,42%
|
2,00
|
1,92
|
2,10
|
2,06
|
| 31/07/2026 |
401.428 |
2,70%
|
1,98
|
1,84
|
1,90
|
1,90
|
| 30/07/2026 |
879.688 |
-5,84%
|
1,95
|
1,82
|
2,01
|
1,85
|
| 29/07/2026 |
698.038 |
2,88%
|
1,91
|
1,8801
|
1,99
|
1,97
|
| 28/07/2026 |
1.199.327 |
3,51%
|
1,82
|
1,82
|
1,95
|
1,91
|
| 27/07/2026 |
1.352.404 |
6,61%
|
1,77
|
1,77
|
1,88
|
1,85
|
| 24/07/2026 |
2.678.931 |
8,67%
|
1,6655
|
1,6101
|
1,785
|
1,74
|
| 23/07/2026 |
1.212.692 |
-4,99%
|
1,75
|
1,615
|
1,75
|
1,615
|
| 22/07/2026 |
1.499.446 |
-10,05%
|
1,84
|
1,70
|
1,86
|
1,705
|
| 21/07/2026 |
597.403 |
1,88%
|
1,84
|
1,8362
|
1,94
|
1,89
|
| 20/07/2026 |
420.507 |
-1,60%
|
1,90
|
1,845
|
1,91
|
1,86
|
| 17/07/2026 |
976.123 |
-7,85%
|
1,9857
|
1,86
|
2,07
|
1,88
|
| 16/07/2026 |
874.627 |
3,30%
|
1,97
|
1,875
|
2,07
|
2,03
|
| 15/07/2026 |
777.696 |
-9,22%
|
2,20
|
1,965
|
2,235
|
1,97
|
| 14/07/2026 |
949.997 |
-2,25%
|
2,17
|
2,165
|
2,25
|
2,17
|
| 13/07/2026 |
1.096.743 |
8,54%
|
2,0014
|
2,0014
|
2,245
|
2,22
|
| 10/07/2026 |
768.125 |
-0,49%
|
2,0524
|
2,01
|
2,099
|
2,05
|
| 09/07/2026 |
616.969 |
1,23%
|
2,02
|
1,99
|
2,095
|
2,06
|
| 08/07/2026 |
1.045.326 |
3,81%
|
1,9677
|
1,90
|
2,075
|
2,03
|
| 07/07/2026 |
2.462.483 |
1,80%
|
1,96
|
1,86
|
1,995
|
1,97
|
| 06/07/2026 |
863.800 |
6,55%
|
1,85
|
1,80
|
1,95
|
1,94
|
| 02/07/2026 |
1.529.237 |
-0,27%
|
1,88
|
1,77
|
1,88
|
1,83
|
| 01/07/2026 |
1.143.575 |
6,73%
|
1,71
|
1,71
|
1,88
|
1,83
|
| 30/06/2026 |
632.474 |
1,18%
|
1,74
|
1,65
|
1,74
|
1,71
|
| 29/06/2026 |
2.048.865 |
-2,60%
|
1,7316
|
1,65
|
1,81
|
1,69
|
| 26/06/2026 |
774.092 |
4,85%
|
1,66
|
1,65
|
1,73
|
1,73
|
| 25/06/2026 |
1.289.182 |
-4,07%
|
1,74
|
1,62
|
1,755
|
1,65
|
| 24/06/2026 |
1.768.241 |
3,92%
|
1,713
|
1,60
|
1,745
|
1,72
|
| 23/06/2026 |
2.632.726 |
-3,78%
|
1,704
|
1,645
|
1,76
|
1,66
|
| 18/06/2026 |
1.057.861 |
0,55%
|
1,84
|
1,72
|
1,88
|
1,72
|
| 17/06/2026 |
530.730 |
-0,28%
|
1,7556
|
1,7556
|
1,835
|
1,82
|
| 16/06/2026 |
782.302 |
2,54%
|
1,7904
|
1,75
|
1,84
|
1,81
|
| 15/06/2026 |
697.112 |
0,00%
|
1,8132
|
1,77
|
1,8605
|
1,77
|
| 12/06/2026 |
826.171 |
2,89%
|
1,77
|
1,69
|
1,82
|
1,78
|
| 11/06/2026 |
955.360 |
0,29%
|
1,75
|
1,68
|
1,76
|
1,73
|
| 10/06/2026 |
1.061.391 |
-2,83%
|
1,76
|
1,705
|
1,805
|
1,72
|
| 09/06/2026 |
1.450.570 |
-5,43%
|
1,87
|
1,735
|
1,89
|
1,77
|
| 08/06/2026 |
850.652 |
-1,59%
|
1,882
|
1,785
|
1,90
|
1,87
|
| 05/06/2026 |
789.018 |
-8,05%
|
2,0864
|
1,88
|
2,0864
|
1,89
|
| 04/06/2026 |
586.000 |
1,23%
|
2,04
|
2,025
|
2,12
|
2,05
|
| 03/06/2026 |
521.293 |
-8,74%
|
2,33
|
2,03
|
2,33
|
2,035
|
| 02/06/2026 |
992.937 |
-2,18%
|
2,2993
|
2,20
|
2,42
|
2,23
|
| 01/06/2026 |
2.323.797 |
10,63%
|
2,07
|
2,065
|
2,305
|
2,29
|
| 29/05/2026 |
936.379 |
-1,20%
|
2,06
|
2,06
|
2,15
|
2,07
|
