8x8 Inc (EGHT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 02/05/2025 |
607 392 |
2,81%
|
1,77
|
1,76
|
1,86
|
1,83
|
| 01/05/2025 |
1 171 076 |
0,57%
|
1,76
|
1,7101
|
1,84
|
1,78
|
| 30/04/2025 |
329 764 |
-2,21%
|
1,74
|
1,7101
|
1,83
|
1,77
|
| 29/04/2025 |
885 118 |
2,84%
|
1,80
|
1,70
|
1,85
|
1,81
|
| 28/04/2025 |
651 780 |
-3,30%
|
1,824
|
1,70
|
1,85
|
1,76
|
| 25/04/2025 |
751 777 |
4,00%
|
1,65
|
1,65
|
1,83
|
1,82
|
| 24/04/2025 |
902 315 |
6,06%
|
1,69
|
1,65
|
1,765
|
1,75
|
| 23/04/2025 |
717 141 |
1,23%
|
1,63
|
1,61
|
1,75
|
1,65
|
| 22/04/2025 |
728 715 |
-0,61%
|
1,56
|
1,52
|
1,6698
|
1,63
|
| 21/04/2025 |
1 381 108 |
3,80%
|
1,56
|
1,52
|
1,65
|
1,64
|
| 17/04/2025 |
880 156 |
0,00%
|
1,60
|
1,54
|
1,67
|
1,58
|
| 16/04/2025 |
679 222 |
-3,66%
|
1,67
|
1,54
|
1,70
|
1,58
|
| 15/04/2025 |
691 258 |
-4,09%
|
1,67
|
1,60
|
1,70
|
1,64
|
| 14/04/2025 |
1 973 217 |
4,27%
|
1,67
|
1,545
|
1,725
|
1,71
|
| 11/04/2025 |
485 625 |
-0,61%
|
1,61
|
1,58
|
1,64
|
1,64
|
| 10/04/2025 |
423 420 |
-9,34%
|
1,72
|
1,62
|
1,72
|
1,65
|
| 09/04/2025 |
792 502 |
8,08%
|
1,71
|
1,59
|
1,85
|
1,82
|
| 08/04/2025 |
630 193 |
-8,61%
|
1,88
|
1,62
|
1,88
|
1,67
|
| 07/04/2025 |
1 160 118 |
4,65%
|
1,63
|
1,5801
|
1,83
|
1,80
|
| 04/04/2025 |
1 115 699 |
-6,27%
|
1,80
|
1,625
|
1,80
|
1,72
|
| 03/04/2025 |
699 825 |
-11,35%
|
1,92
|
1,815
|
1,93
|
1,835
|
| 02/04/2025 |
559 867 |
1,47%
|
1,99
|
1,975
|
2,08
|
2,07
|
| 01/04/2025 |
477 726 |
2,00%
|
1,98
|
1,965
|
2,04
|
2,04
|
| 31/03/2025 |
1 153 337 |
0,50%
|
2,09
|
1,908
|
2,01
|
2,00
|
| 28/03/2025 |
718 347 |
-5,69%
|
2,09
|
1,96
|
2,12
|
1,99
|
| 27/03/2025 |
630 227 |
-3,64%
|
2,20
|
2,09
|
2,21
|
2,11
|
| 26/03/2025 |
440 732 |
-0,90%
|
2,23
|
2,19
|
2,26
|
2,20
|
| 25/03/2025 |
295 044 |
-0,89%
|
2,25
|
2,21
|
2,27
|
2,22
|
| 24/03/2025 |
1 038 983 |
3,70%
|
2,20
|
2,168
|
2,27
|
2,24
|
| 21/03/2025 |
526 364 |
-1,15%
|
2,13
|
2,12
|
2,18
|
2,16
|
| 20/03/2025 |
335 761 |
-2,68%
|
2,25
|
2,18
|
2,26
|
2,18
|
| 19/03/2025 |
405 416 |
0,90%
|
2,19
|
2,20
|
2,30
|
2,24
|
| 18/03/2025 |
417 578 |
-0,23%
|
2,19
|
2,1725
|
2,27
|
2,22
|
| 17/03/2025 |
778 221 |
3,74%
|
2,14
|
2,11
|
2,255
|
2,22
|
| 14/03/2025 |
418 285 |
1,91%
|
2,11
|
2,11
|
2,20
|
2,14
|
| 13/03/2025 |
587 018 |
-0,94%
|
2,12
|
2,055
|
2,12
|
2,10
|
| 12/03/2025 |
612 770 |
-1,40%
|
2,18
|
2,09
|
2,20
|
2,12
|
| 11/03/2025 |
476 389 |
-0,92%
|
2,14
|
2,10
|
2,205
|
2,15
|
| 10/03/2025 |
606 226 |
-5,65%
|
2,26
|
2,075
|
2,29
|
2,165
|
| 07/03/2025 |
574 965 |
0,00%
|
2,27
|
2,25
|
2,355
|
2,30
|
| 06/03/2025 |
611 661 |
-2,95%
|
2,32
|
2,285
|
2,39
|
2,30
|
| 05/03/2025 |
409 165 |
0,00%
|
2,38
|
2,3301
|
2,44
|
2,37
|
| 04/03/2025 |
771 742 |
2,16%
|
2,28
|
2,255
|
2,43
|
2,37
|
| 03/03/2025 |
506 783 |
-7,20%
|
2,52
|
2,315
|
2,535
|
2,32
|
| 28/02/2025 |
447 088 |
0,00%
|
2,62
|
2,455
|
2,54
|
2,50
|
| 27/02/2025 |
546 652 |
-3,10%
|
2,62
|
2,50
|
2,645
|
2,50
|
| 26/02/2025 |
623 321 |
-2,64%
|
2,69
|
2,5732
|
2,7054
|
2,58
|
| 25/02/2025 |
610 908 |
-2,57%
|
2,68
|
2,537
|
2,765
|
2,65
|
| 24/02/2025 |
795 639 |
1,87%
|
2,84
|
2,685
|
2,79
|
2,72
|
| 21/02/2025 |
779 697 |
-5,65%
|
2,94
|
2,64
|
2,845
|
2,67
|
| 20/02/2025 |
1 041 094 |
-4,71%
|
3,03
|
2,72
|
2,965
|
2,83
|
| 19/02/2025 |
627 444 |
-4,04%
|
3,34
|
2,90
|
3,0599
|
2,97
|
| 18/02/2025 |
1 205 530 |
-0,64%
|
3,50
|
2,99
|
3,37
|
3,095
|
| 17/02/2025 |
440 167 |
0,00%
|
3,50
|
3,06
|
3,52
|
3,115
|
| 14/02/2025 |
980 120 |
-10,09%
|
3,30
|
3,065
|
3,52
|
3,115
|
| 13/02/2025 |
1 336 165 |
6,12%
|
3,30
|
3,2749
|
3,475
|
3,47
|
| 12/02/2025 |
1 353 594 |
10,10%
|
2,67
|
2,83
|
3,30
|
3,27
|
| 11/02/2025 |
2 079 651 |
3,85%
|
2,68
|
2,6961
|
3,06
|
2,97
|
| 10/02/2025 |
1 236 572 |
4,00%
|
2,68
|
2,68
|
2,90
|
2,86
|
| 07/02/2025 |
1 183 514 |
-3,17%
|
2,58
|
2,58
|
2,79
|
2,75
|
| 06/02/2025 |
991 026 |
5,58%
|
2,90
|
2,68
|
2,86
|
2,84
|
| 05/02/2025 |
935 153 |
-5,28%
|
2,90
|
2,6635
|
3,00
|
2,69
|
| 04/02/2025 |
742 236 |
4,41%
|
2,78
|
2,70
|
2,89
|
2,84
|
| 03/02/2025 |
847 945 |
-2,86%
|
2,92
|
2,588
|
2,81
|
2,72
|
| 31/01/2025 |
442 073 |
-4,76%
|
2,96
|
2,7825
|
3,005
|
2,80
|
| 30/01/2025 |
454 612 |
-1,01%
|
3,00
|
2,935
|
3,01
|
2,94
|
| 29/01/2025 |
490 904 |
-0,34%
|
2,80
|
2,88
|
3,011
|
2,97
|
| 28/01/2025 |
578 019 |
6,05%
|
2,84
|
2,725
|
3,035
|
2,98
|
| 27/01/2025 |
1 605 540 |
-1,06%
|
2,84
|
2,765
|
2,95
|
2,81
|
| 24/01/2025 |
1 141 553 |
3,65%
|
2,67
|
2,645
|
2,89
|
2,84
|
| 23/01/2025 |
509 128 |
2,24%
|
2,67
|
2,645
|
2,76
|
2,74
|
| 22/01/2025 |
498 475 |
1,90%
|
2,63
|
2,62
|
2,735
|
2,68
|
| 21/01/2025 |
506 811 |
1,94%
|
2,66
|
2,58
|
2,685
|
2,63
|
| 20/01/2025 |
249 359 |
0,00%
|
2,66
|
2,565
|
2,675
|
2,58
|
| 17/01/2025 |
391 752 |
-2,27%
|
2,66
|
2,56
|
2,68
|
2,58
|
| 16/01/2025 |
325 360 |
-2,94%
|
2,70
|
2,58
|
2,70
|
2,64
|
| 15/01/2025 |
347 073 |
7,94%
|
2,60
|
2,58
|
2,75
|
2,72
|
| 14/01/2025 |
848 237 |
-2,33%
|
2,56
|
2,52
|
2,61
|
2,52
|
| 13/01/2025 |
338 509 |
-0,39%
|
2,58
|
2,53
|
2,59
|
2,58
|
| 09/01/2025 |
464 259 |
-3,40%
|
2,58
|
2,56
|
2,675
|
2,59
|
| 08/01/2025 |
464 132 |
0,00%
|
2,58
|
2,56
|
2,675
|
2,65
|
| 07/01/2025 |
591 154 |
-1,85%
|
2,84
|
2,62
|
2,72
|
2,65
|
| 06/01/2025 |
457 808 |
-3,23%
|
2,84
|
2,695
|
2,92
|
2,70
|
| 03/01/2025 |
365 324 |
4,89%
|
2,68
|
2,65
|
2,79
|
2,79
|
| 02/01/2025 |
306 105 |
-0,38%
|
2,72
|
2,635
|
2,75
|
2,66
|
| 31/12/2024 |
0 |
-1,84%
|
2,72
|
2,665
|
2,795
|
2,67
|
| 30/12/2024 |
432 404 |
0,74%
|
2,77
|
2,63
|
2,7699
|
2,67
|
| 27/12/2024 |
290 829 |
-2,88%
|
2,77
|
2,6519
|
2,78
|
2,70
|
| 26/12/2024 |
260 863 |
3,73%
|
2,72
|
2,665
|
2,80
|
2,78
|
| 24/12/2024 |
0 |
-4,07%
|
2,69
|
2,65
|
2,72
|
2,68
|
| 23/12/2024 |
315 982 |
-0,74%
|
2,64
|
2,65
|
2,72
|
2,70
|
| 20/12/2024 |
303 763 |
1,09%
|
2,78
|
2,64
|
2,79
|
2,72
|
| 19/12/2024 |
408 374 |
-2,18%
|
2,81
|
2,665
|
2,84
|
2,69
|
| 18/12/2024 |
0 |
-1,08%
|
2,67
|
2,725
|
3,051
|
2,75
|
| 17/12/2024 |
590 680 |
3,55%
|
2,60
|
2,655
|
2,85
|
2,77
|
| 16/12/2024 |
608 918 |
1,91%
|
2,60
|
2,58
|
2,705
|
2,675
|
| 13/12/2024 |
899 145 |
-15,87%
|
3,18
|
2,502
|
2,915
|
2,625
|
| 12/12/2024 |
314 363 |
-0,64%
|
3,18
|
3,085
|
3,198
|
3,12
|
| 11/12/2024 |
324 036 |
1,29%
|
3,14
|
3,05
|
3,165
|
3,14
|
| 10/12/2024 |
311 581 |
-1,90%
|
3,14
|
3,0691
|
3,17
|
3,10
|
