Extreme NetWorks Inc (EXTR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
611 965 |
-2,22%
|
22,54
|
21,69
|
22,54
|
22,04
|
| 21/10/2026 |
456 919 |
1,46%
|
21,50
|
21,50
|
22,72
|
22,54
|
| 20/10/2026 |
376 542 |
1,37%
|
24,00
|
21,64
|
24,00
|
22,22
|
| 19/10/2026 |
452 443 |
0,83%
|
22,6408
|
21,715
|
22,6408
|
21,91
|
| 16/10/2026 |
451 540 |
-2,95%
|
22,36
|
21,67
|
22,36
|
21,73
|
| 15/10/2026 |
475 030 |
-0,27%
|
22,13
|
21,61
|
22,495
|
22,40
|
| 14/10/2026 |
553 376 |
-4,49%
|
23,10
|
22,38
|
23,34
|
22,46
|
| 13/10/2026 |
481 699 |
-0,26%
|
23,02
|
22,93
|
23,785
|
23,49
|
| 12/10/2026 |
642 024 |
-2,65%
|
24,20
|
23,51
|
24,50
|
23,55
|
| 09/10/2026 |
763 675 |
0,08%
|
24,66
|
23,52
|
24,7399
|
24,19
|
| 08/10/2026 |
1 172 796 |
-1,71%
|
24,48
|
24,04
|
24,74
|
24,18
|
| 07/10/2026 |
1 202 529 |
0,24%
|
24,30
|
24,12
|
25,18
|
24,60
|
| 06/10/2026 |
944 272 |
5,19%
|
23,33
|
23,33
|
24,575
|
24,54
|
| 05/10/2026 |
996 129 |
0,91%
|
23,35
|
22,72
|
24,00
|
23,33
|
| 02/10/2026 |
1 169 338 |
5,23%
|
21,97
|
21,97
|
23,48
|
23,12
|
| 01/10/2026 |
988 556 |
2,42%
|
21,46
|
21,24
|
22,03
|
21,97
|
| 30/09/2026 |
1 188 191 |
1,80%
|
21,26
|
21,14
|
21,69
|
21,45
|
| 29/09/2026 |
722 044 |
0,33%
|
21,28
|
20,76
|
21,32
|
21,07
|
| 28/09/2026 |
772 226 |
-2,37%
|
20,44
|
20,44
|
21,44
|
21,00
|
| 25/09/2026 |
887 954 |
-0,51%
|
22,00
|
21,50
|
22,00
|
21,52
|
| 24/09/2026 |
607 428 |
-1,82%
|
22,16
|
21,505
|
22,16
|
21,64
|
| 23/09/2026 |
399 838 |
-0,36%
|
21,77
|
21,70
|
22,09
|
22,03
|
| 22/09/2026 |
889 914 |
-2,73%
|
23,495
|
21,835
|
23,495
|
22,11
|
| 21/09/2026 |
488 732 |
1,97%
|
22,80
|
22,18
|
22,80
|
22,73
|
| 18/09/2026 |
639 693 |
-0,07%
|
22,04
|
21,935
|
22,685
|
22,31
|
| 17/09/2026 |
992 723 |
1,99%
|
22,4227
|
22,24
|
22,92
|
22,31
|
| 16/09/2026 |
571 035 |
-0,82%
|
22,06
|
21,64
|
22,40
|
21,89
|
| 15/09/2026 |
740 129 |
1,94%
|
21,63
|
21,63
|
22,10
|
22,05
|
| 14/09/2026 |
938 793 |
-2,57%
|
21,60
|
21,07
|
22,13
|
21,63
|
| 11/09/2026 |
646 180 |
4,82%
|
21,51
|
21,41
|
22,49
|
22,20
|
| 10/09/2026 |
823 453 |
-1,31%
|
21,2487
|
21,06
|
21,59
|
21,18
|
| 09/09/2026 |
666 537 |
-0,88%
|
21,75
|
21,36
|
21,79
|
21,46
|
| 08/09/2026 |
671 932 |
-0,23%
|
21,71
|
21,36
|
21,905
|
21,65
|
| 04/09/2026 |
445 386 |
-0,87%
|
22,16
|
21,435
|
22,16
|
21,70
|
| 03/09/2026 |
933 281 |
-0,52%
|
21,80
|
21,70
|
22,28
|
21,89
|
| 02/09/2026 |
569 398 |
1,03%
|
21,80
|
21,66
|
22,04
|
22,01
|
| 01/09/2026 |
748 814 |
-3,20%
|
22,49
|
21,72
|
22,49
|
21,78
|
| 31/08/2026 |
478 788 |
-0,38%
|
23,1341
|
22,22
|
23,1341
|
22,49
|
| 28/08/2026 |
810 245 |
-2,84%
|
23,33
|
22,3212
|
23,47
|
22,58
|
| 27/08/2026 |
1 221 284 |
1,71%
|
23,49
|
22,715
|
23,49
|
23,23
|
| 26/08/2026 |
703 825 |
0,93%
|
22,5125
|
22,5125
|
23,06
|
22,84
|
| 25/08/2026 |
677 489 |
1,12%
|
22,6394
|
22,43
|
23,08
|
22,63
|
| 24/08/2026 |
466 635 |
-2,78%
|
22,20
|
22,20
|
22,56
|
22,38
|
| 21/08/2026 |
817 371 |
3,14%
|
22,65
|
22,0191
|
23,04
|
23,02
|
| 20/08/2026 |
535 411 |
-2,08%
|
22,5612
|
22,29
|
22,94
|
22,32
|
| 19/08/2026 |
735 037 |
-3,98%
|
23,78
|
22,79
|
24,11
|
22,79
|
| 18/08/2026 |
1 077 837 |
-2,18%
|
23,7932
|
23,38
|
23,7932
|
23,75
|
| 17/08/2026 |
927 905 |
-0,53%
|
24,41
|
23,9217
|
24,50
|
24,28
|
| 14/08/2026 |
835 417 |
1,50%
|
24,16
|
24,00
|
25,20
|
24,41
|
| 13/08/2026 |
1 513 927 |
-1,52%
|
24,46
|
23,98
|
25,10
|
24,05
|
| 12/08/2026 |
653 488 |
2,24%
|
24,638
|
24,30
|
24,89
|
24,42
|
| 11/08/2026 |
657 338 |
1,51%
|
23,77
|
23,47
|
24,29
|
23,90
|
| 10/08/2026 |
969 832 |
-1,94%
|
24,25
|
23,49
|
24,49
|
23,54
|
| 07/08/2026 |
870 687 |
-1,28%
|
24,5049
|
23,8808
|
24,925
|
23,97
|
| 06/08/2026 |
1 739 050 |
-7,45%
|
26,33
|
24,15
|
26,33
|
24,32
|
| 05/08/2026 |
2 738 732 |
-18,99%
|
28,10
|
25,89
|
28,49
|
26,19
|
| 04/08/2026 |
1 452 163 |
7,77%
|
30,55
|
30,2922
|
32,41
|
32,34
|
| 03/08/2026 |
1 112 770 |
-0,53%
|
28,7635
|
28,7635
|
30,438
|
29,98
|
| 31/07/2026 |
585 369 |
1,01%
|
30,06
|
29,835
|
30,74
|
30,14
|
| 30/07/2026 |
705 982 |
2,89%
|
30,0049
|
29,07
|
30,4302
|
29,84
|
| 29/07/2026 |
957 831 |
-3,37%
|
30,01
|
28,93
|
30,3599
|
29,07
|
| 28/07/2026 |
755 832 |
0,23%
|
29,31
|
28,41
|
30,065
|
29,99
|
| 27/07/2026 |
717 246 |
1,56%
|
29,8265
|
29,11
|
30,17
|
29,95
|
| 24/07/2026 |
675 823 |
-0,84%
|
29,21
|
28,99
|
29,95
|
29,49
|
| 23/07/2026 |
824 513 |
-1,75%
|
29,36
|
29,10
|
30,34
|
29,73
|
| 22/07/2026 |
710 707 |
-0,44%
|
30,30
|
30,12
|
31,05
|
30,27
|
| 21/07/2026 |
930 972 |
0,48%
|
30,51
|
30,21
|
31,04
|
30,44
|
| 20/07/2026 |
645 700 |
-0,23%
|
30,85
|
29,81
|
30,85
|
30,28
|
| 17/07/2026 |
1 076 032 |
2,05%
|
29,04
|
28,79
|
30,695
|
30,34
|
| 16/07/2026 |
1 178 002 |
-2,51%
|
29,7718
|
29,10
|
30,20
|
29,76
|
| 15/07/2026 |
1 642 918 |
-7,63%
|
33,7753
|
29,81
|
33,7753
|
30,50
|
| 14/07/2026 |
1 387 092 |
0,33%
|
33,49
|
32,426
|
33,49
|
33,02
|
| 13/07/2026 |
1 041 858 |
-2,37%
|
33,23
|
31,94
|
33,71
|
32,91
|
| 10/07/2026 |
1 487 853 |
2,56%
|
32,4905
|
32,40
|
33,73
|
33,71
|
| 09/07/2026 |
1 126 048 |
5,59%
|
31,80
|
31,71
|
33,00
|
32,87
|
| 08/07/2026 |
734 726 |
3,75%
|
29,59
|
29,36
|
31,255
|
31,12
|
| 07/07/2026 |
1 377 120 |
-4,18%
|
31,88
|
29,76
|
31,88
|
30,02
|
| 06/07/2026 |
745 801 |
5,13%
|
29,90
|
29,61
|
31,50
|
31,33
|
| 02/07/2026 |
1 245 736 |
-5,12%
|
31,51
|
29,22
|
31,85
|
29,80
|
| 01/07/2026 |
779 172 |
-2,81%
|
32,48
|
31,375
|
32,48
|
31,43
|
| 30/06/2026 |
1 339 954 |
1,22%
|
32,47
|
31,81
|
33,10
|
32,37
|
| 29/06/2026 |
1 362 714 |
0,52%
|
32,19
|
30,57
|
32,43
|
31,98
|
| 26/06/2026 |
2 161 939 |
2,41%
|
30,40
|
29,70
|
32,055
|
31,74
|
| 25/06/2026 |
1 296 388 |
-0,15%
|
32,3197
|
30,40
|
32,3197
|
30,96
|
| 24/06/2026 |
835 721 |
-1,69%
|
31,50
|
30,70
|
32,09
|
30,93
|
| 23/06/2026 |
869 415 |
-0,91%
|
31,12
|
30,30
|
31,80
|
31,45
|
| 18/06/2026 |
1 415 131 |
1,78%
|
30,56
|
30,56
|
31,85
|
31,85
|
| 17/06/2026 |
893 036 |
-2,36%
|
31,82
|
30,75
|
32,01
|
30,83
|
| 16/06/2026 |
986 824 |
-0,38%
|
31,50
|
31,29
|
32,20
|
31,51
|
| 15/06/2026 |
1 441 139 |
1,74%
|
31,0763
|
31,00
|
32,06
|
31,67
|
| 12/06/2026 |
1 143 142 |
0,13%
|
31,50
|
30,61
|
31,99
|
31,11
|
| 11/06/2026 |
1 527 923 |
8,77%
|
29,30
|
29,30
|
31,245
|
31,07
|
| 10/06/2026 |
979 501 |
-0,38%
|
28,71
|
28,38
|
29,605
|
28,58
|
| 09/06/2026 |
1 559 000 |
-2,84%
|
30,00
|
27,59
|
30,00
|
28,73
|
| 08/06/2026 |
1 384 239 |
5,53%
|
28,46
|
28,46
|
30,16
|
29,57
|
| 05/06/2026 |
1 070 319 |
-5,35%
|
29,38
|
27,98
|
29,395
|
28,02
|
| 04/06/2026 |
1 217 947 |
2,95%
|
28,28
|
27,80
|
29,775
|
29,61
|
| 03/06/2026 |
1 258 509 |
-2,27%
|
29,20
|
28,28
|
29,20
|
28,79
|
| 02/06/2026 |
1 010 875 |
4,80%
|
27,902
|
27,902
|
29,48
|
29,48
|
| 01/06/2026 |
1 301 773 |
6,11%
|
26,77
|
26,67
|
28,23
|
28,13
|
