8x8 Inc (EGHT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 09/12/2024 |
445.466 |
-0,32%
|
3,08
|
3,12
|
3,26
|
3,16
|
| 06/12/2024 |
424.988 |
3,60%
|
3,08
|
3,0335
|
3,185
|
3,17
|
| 05/12/2024 |
471.085 |
-1,92%
|
3,15
|
3,03
|
3,1588
|
3,06
|
| 04/12/2024 |
456.579 |
1,63%
|
3,08
|
3,06
|
3,15
|
3,12
|
| 03/12/2024 |
360.713 |
-3,76%
|
3,09
|
3,05
|
3,215
|
3,07
|
| 02/12/2024 |
636.089 |
2,90%
|
3,15
|
3,0327
|
3,205
|
3,19
|
| 29/11/2024 |
277.181 |
0,32%
|
3,1485
|
2,98
|
3,23
|
3,10
|
| 27/11/2024 |
384.862 |
-0,63%
|
3,13
|
3,0702
|
3,23
|
3,14
|
| 26/11/2024 |
548.376 |
-0,63%
|
3,07
|
3,06
|
3,2699
|
3,16
|
| 25/11/2024 |
846.680 |
4,61%
|
3,1003
|
3,06
|
3,2699
|
3,18
|
| 22/11/2024 |
1.126.179 |
3,05%
|
2,90
|
2,84
|
3,13
|
3,04
|
| 21/11/2024 |
891.882 |
3,87%
|
2,71
|
2,65
|
3,005
|
2,95
|
| 20/11/2024 |
686.113 |
5,58%
|
2,60
|
2,60
|
2,86
|
2,84
|
| 19/11/2024 |
333.044 |
-2,54%
|
2,80
|
2,66
|
2,82
|
2,69
|
| 18/11/2024 |
385.408 |
-1,78%
|
2,81
|
2,71
|
2,81
|
2,76
|
| 15/11/2024 |
454.115 |
-2,09%
|
2,81
|
2,74
|
2,94
|
2,81
|
| 14/11/2024 |
423.561 |
-0,35%
|
2,88
|
2,74
|
3,00
|
2,87
|
| 13/11/2024 |
553.076 |
0,70%
|
2,90
|
2,82
|
3,00
|
2,88
|
| 12/11/2024 |
668.538 |
-0,35%
|
2,98
|
2,83
|
3,01
|
2,86
|
| 11/11/2024 |
726.093 |
-3,52%
|
2,98
|
2,84
|
3,01
|
2,87
|
| 08/11/2024 |
1.008.167 |
1,02%
|
2,71
|
2,6807
|
3,09
|
2,98
|
| 07/11/2024 |
899.337 |
3,15%
|
2,64
|
2,64
|
2,96
|
2,95
|
| 06/11/2024 |
1.075.603 |
4,00%
|
2,61
|
2,54
|
3,005
|
2,86
|
| 05/11/2024 |
2.820.827 |
%
|
2,61
|
2,54
|
3,005
|
2,75
|
| 04/11/2024 |
1.308.906 |
%
|
2,22
|
2,21
|
2,43
|
2,32
|
| 01/11/2024 |
693.385 |
%
|
2,25
|
2,17
|
2,25
|
2,22
|
| 31/10/2024 |
610.812 |
%
|
2,10
|
2,07
|
2,18
|
2,17
|
| 30/10/2024 |
283.713 |
%
|
2,10
|
2,005
|
2,12
|
2,20
|
| 29/10/2024 |
241.575 |
%
|
2,02
|
1,975
|
2,04
|
1,97
|
| 28/10/2024 |
240.428 |
%
|
2,02
|
1,99
|
2,04
|
2,04
|
