8x8 Inc (EGHT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 11/08/2025 |
1.004.709 |
-9,59%
|
1,9493
|
1,7301
|
1,9493
|
1,75
|
| 08/08/2025 |
856.235 |
4,32%
|
1,83
|
1,83
|
1,985
|
1,93
|
| 07/08/2025 |
989.442 |
5,11%
|
1,76
|
1,74
|
1,85
|
1,85
|
| 06/08/2025 |
2.159.437 |
-7,85%
|
1,90
|
1,565
|
1,90
|
1,76
|
| 05/08/2025 |
502.749 |
2,14%
|
1,93
|
1,87
|
2,05
|
1,91
|
| 04/08/2025 |
217.333 |
0,54%
|
1,87
|
1,87
|
1,91
|
1,87
|
| 01/08/2025 |
514.844 |
-3,61%
|
1,91
|
1,84
|
1,9189
|
1,87
|
| 31/07/2025 |
492.620 |
-1,02%
|
1,99
|
1,925
|
1,99
|
1,94
|
| 30/07/2025 |
303.462 |
-3,22%
|
2,12
|
1,945
|
2,12
|
1,96
|
| 29/07/2025 |
308.807 |
-4,94%
|
2,03
|
2,015
|
2,145
|
2,02
|
| 28/07/2025 |
437.227 |
4,68%
|
2,03
|
2,01
|
2,13
|
2,125
|
| 25/07/2025 |
204.480 |
0,00%
|
2,07
|
2,015
|
2,08
|
2,03
|
| 24/07/2025 |
298.444 |
-2,87%
|
2,07
|
2,00
|
2,1542
|
2,03
|
| 23/07/2025 |
321.732 |
2,45%
|
1,96
|
1,955
|
2,11
|
2,09
|
| 22/07/2025 |
402.613 |
4,62%
|
1,93
|
1,925
|
2,11
|
2,04
|
| 21/07/2025 |
263.237 |
1,04%
|
1,93
|
1,925
|
1,98
|
1,95
|
| 18/07/2025 |
370.857 |
-1,53%
|
1,97
|
1,91
|
2,02
|
1,93
|
| 17/07/2025 |
448.375 |
0,51%
|
1,94
|
1,90
|
2,02
|
1,96
|
| 16/07/2025 |
461.844 |
1,04%
|
1,97
|
1,90
|
2,015
|
1,95
|
| 15/07/2025 |
600.161 |
-0,52%
|
1,91
|
1,885
|
2,015
|
1,93
|
| 14/07/2025 |
429.328 |
0,52%
|
1,96
|
1,8801
|
1,96
|
1,94
|
| 11/07/2025 |
592.190 |
-6,31%
|
2,12
|
1,92
|
2,14
|
1,93
|
| 10/07/2025 |
566.329 |
-3,74%
|
2,17
|
2,0509
|
2,205
|
2,06
|
| 09/07/2025 |
544.741 |
-0,93%
|
2,08
|
2,115
|
2,205
|
2,14
|
| 08/07/2025 |
695.242 |
4,85%
|
2,12
|
2,0505
|
2,17
|
2,16
|
| 07/07/2025 |
650.080 |
-4,63%
|
2,04
|
2,04
|
2,1699
|
2,06
|
| 04/07/2025 |
264.859 |
-2,36%
|
2,11
|
2,07
|
2,20
|
2,16
|
| 03/07/2025 |
264.858 |
-3,60%
|
2,07
|
2,04
|
2,20
|
2,16
|
| 02/07/2025 |
690.975 |
3,92%
|
1,95
|
1,9375
|
2,13
|
2,12
|
| 01/07/2025 |
808.562 |
4,08%
|
1,89
|
1,89
|
2,097
|
2,04
|
| 30/06/2025 |
820.210 |
5,38%
|
1,89
|
1,89
|
1,985
|
1,96
|
| 27/06/2025 |
406.685 |
0,54%
|
1,79
|
1,785
|
1,90
|
1,86
|
| 26/06/2025 |
526.059 |
3,33%
|
1,84
|
1,7813
|
1,86
|
1,86
|
| 25/06/2025 |
484.733 |
-2,70%
|
1,77
|
1,748
|
1,87
|
1,80
|
| 24/06/2025 |
635.365 |
6,32%
|
1,73
|
1,715
|
1,87
|
1,85
|
| 23/06/2025 |
659.201 |
-0,57%
|
1,7112
|
1,7112
|
1,77
|
1,74
|
| 20/06/2025 |
722.057 |
-4,89%
|
1,8001
|
1,7201
|
1,86
|
1,75
|
| 19/06/2025 |
737.117 |
0,54%
|
1,85
|
1,82
|
1,90
|
1,84
|
| 18/06/2025 |
734.217 |
0,00%
|
1,73
|
1,73
|
1,93
|
1,84
|
| 17/06/2025 |
1.144.215 |
5,75%
|
1,74
|
1,6946
|
1,93
|
1,84
|
| 16/06/2025 |
955.253 |
0,00%
|
1,74
|
1,6946
|
1,76
|
1,74
|
| 13/06/2025 |
756.094 |
-3,87%
|
1,80
|
1,73
|
1,83
|
1,74
|
| 12/06/2025 |
1.111.648 |
0,00%
|
1,85
|
1,77
|
1,92
|
1,81
|
| 11/06/2025 |
921.841 |
-2,69%
|
1,86
|
1,805
|
1,92
|
1,81
|
| 10/06/2025 |
770.794 |
-0,54%
|
1,83
|
1,82
|
1,905
|
1,86
|
| 09/06/2025 |
1.288.741 |
3,32%
|
1,80
|
1,80
|
1,905
|
1,87
|
| 06/06/2025 |
815.698 |
2,26%
|
1,75
|
1,68
|
1,83
|
1,81
|
| 05/06/2025 |
823.487 |
1,14%
|
1,67
|
1,67
|
1,83
|
1,77
|
| 04/06/2025 |
976.196 |
3,55%
|
1,61
|
1,59
|
1,76
|
1,75
|
| 03/06/2025 |
903.552 |
5,63%
|
1,62
|
1,56
|
1,71
|
1,69
|
| 02/06/2025 |
944.811 |
-2,44%
|
1,64
|
1,56
|
1,64
|
1,60
|
| 30/05/2025 |
347.929 |
-0,91%
|
1,62
|
1,605
|
1,66
|
1,64
|
| 29/05/2025 |
571.397 |
5,59%
|
1,66
|
1,61
|
1,70
|
1,65
|
| 28/05/2025 |
660.440 |
-3,01%
|
1,64
|
1,60
|
1,67
|
1,61
|
| 27/05/2025 |
980.992 |
4,40%
|
1,66
|
1,60
|
1,67
|
1,66
|
| 23/05/2025 |
560.786 |
-4,79%
|
1,67
|
1,565
|
1,68
|
1,59
|
| 22/05/2025 |
728.081 |
2,47%
|
1,72
|
1,58
|
1,775
|
1,67
|
| 21/05/2025 |
2.154.181 |
-10,00%
|
1,75
|
1,61
|
1,82
|
1,62
|
| 20/05/2025 |
1.795.613 |
0,00%
|
1,76
|
1,62
|
1,82
|
1,80
|
| 19/05/2025 |
1.330.530 |
-0,55%
|
1,80
|
1,735
|
1,82
|
1,80
|
| 16/05/2025 |
2.498.551 |
0,00%
|
1,81
|
1,76
|
1,84
|
1,81
|
| 15/05/2025 |
893.294 |
0,00%
|
1,90
|
1,76
|
1,9099
|
1,81
|
| 14/05/2025 |
2.280.253 |
-6,22%
|
1,94
|
1,805
|
1,985
|
1,81
|
| 13/05/2025 |
1.271.079 |
-1,03%
|
1,91
|
1,89
|
1,985
|
1,93
|
| 12/05/2025 |
663.758 |
5,41%
|
1,9299
|
1,88
|
1,97
|
1,95
|
| 09/05/2025 |
918.656 |
1,09%
|
1,78
|
1,78
|
1,87
|
1,85
|
| 08/05/2025 |
1.227.512 |
3,98%
|
1,75
|
1,731
|
1,855
|
1,83
|
| 07/05/2025 |
652.095 |
0,57%
|
1,78
|
1,731
|
1,82
|
1,76
|
| 06/05/2025 |
767.312 |
-2,24%
|
1,83
|
1,7401
|
1,855
|
1,75
|
| 05/05/2025 |
393.610 |
-2,19%
|
1,86
|
1,79
|
1,86
|
1,79
|
| 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
|
