Extreme NetWorks Inc (EXTR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
807.226 |
-0,46%
|
13,63
|
13,60
|
14,12
|
13,98
|
| 26/02/2026 |
731.543 |
0,36%
|
14,00
|
13,8301
|
14,18
|
14,05
|
| 25/02/2026 |
1.052.043 |
1,89%
|
13,71
|
13,70
|
14,01
|
14,00
|
| 24/02/2026 |
824.021 |
-0,29%
|
13,50
|
13,50
|
14,11
|
13,74
|
| 23/02/2026 |
1.457.156 |
-1,92%
|
13,90
|
13,475
|
14,04
|
13,78
|
| 20/02/2026 |
1.031.144 |
0,07%
|
14,02
|
13,96
|
14,53
|
14,05
|
| 19/02/2026 |
2.815.306 |
-0,57%
|
14,11
|
13,80
|
14,205
|
14,04
|
| 18/02/2026 |
1.248.333 |
-0,56%
|
14,17
|
14,08
|
14,46
|
14,12
|
| 17/02/2026 |
1.410.396 |
-1,80%
|
14,50
|
14,07
|
14,69
|
14,20
|
| 13/02/2026 |
1.354.484 |
2,26%
|
14,20
|
14,095
|
14,51
|
14,46
|
| 12/02/2026 |
1.692.911 |
-5,48%
|
14,83
|
13,98
|
14,99
|
14,14
|
| 11/02/2026 |
1.825.049 |
-3,17%
|
15,5582
|
14,815
|
15,62
|
14,96
|
| 10/02/2026 |
834.321 |
0,07%
|
15,62
|
15,39
|
15,80
|
15,45
|
| 09/02/2026 |
869.591 |
1,38%
|
15,25
|
15,07
|
15,505
|
15,44
|
| 06/02/2026 |
797.318 |
1,36%
|
15,3248
|
14,86
|
15,42
|
15,23
|
| 05/02/2026 |
1.116.201 |
0,40%
|
14,20
|
14,20
|
15,20
|
15,06
|
| 04/02/2026 |
1.419.692 |
0,74%
|
14,94
|
14,54
|
15,3407
|
15,00
|
| 03/02/2026 |
1.358.466 |
0,68%
|
14,78
|
14,585
|
15,03
|
14,89
|
| 02/02/2026 |
1.052.919 |
1,44%
|
14,46
|
14,43
|
15,13
|
14,79
|
| 30/01/2026 |
1.440.419 |
1,46%
|
14,50
|
14,30
|
15,09
|
14,58
|
| 29/01/2026 |
1.812.365 |
-4,33%
|
15,02
|
13,97
|
15,02
|
14,37
|
| 28/01/2026 |
2.970.780 |
2,18%
|
16,30
|
14,40
|
16,30
|
15,02
|
| 27/01/2026 |
2.316.794 |
-3,29%
|
15,38
|
14,605
|
15,59
|
14,70
|
| 26/01/2026 |
1.298.970 |
2,98%
|
14,7789
|
14,7789
|
15,39
|
15,20
|
| 23/01/2026 |
1.091.637 |
-2,90%
|
15,29
|
14,74
|
15,29
|
14,75
|
| 22/01/2026 |
905.775 |
0,53%
|
15,32
|
15,16
|
15,65
|
15,19
|
| 21/01/2026 |
1.041.364 |
0,60%
|
15,19
|
14,81
|
15,31
|
15,11
|
| 20/01/2026 |
829.818 |
-5,89%
|
15,67
|
14,96
|
15,78
|
15,02
|
| 16/01/2026 |
778.762 |
-0,81%
|
16,14
|
15,80
|
16,17
|
15,96
|
| 15/01/2026 |
838.063 |
0,19%
|
16,17
|
16,04
|
16,39
|
16,09
|
| 14/01/2026 |
689.612 |
-0,56%
|
16,14
|
15,77
|
16,155
|
16,06
|
| 13/01/2026 |
1.053.962 |
3,53%
|
15,50
|
15,50
|
16,20
|
16,15
|
| 12/01/2026 |
907.592 |
-0,13%
|
15,5328
|
15,41
|
15,675
|
15,60
|
| 09/01/2026 |
773.301 |
-1,45%
|
16,00
|
15,53
|
16,00
|
15,62
|
| 08/01/2026 |
1.115.998 |
-1,80%
|
16,1675
|
15,71
|
16,17
|
15,85
|
| 07/01/2026 |
1.024.540 |
-1,65%
|
16,32
|
16,095
|
16,43
|
16,14
|
| 06/01/2026 |
839.792 |
-1,44%
|
16,65
|
16,23
|
16,70
|
16,41
|
| 05/01/2026 |
537.436 |
0,67%
|
16,61
|
16,48
|
16,815
|
16,65
|
| 02/01/2026 |
836.431 |
-0,66%
|
16,90
|
16,22
|
16,93
|
16,54
|
| 31/12/2025 |
565.188 |
-1,42%
|
16,89
|
16,61
|
16,96
|
16,65
|
| 30/12/2025 |
530.112 |
-0,18%
|
16,87
|
16,65
|
16,9514
|
16,65
|
| 29/12/2025 |
562.889 |
0,24%
|
16,85
|
16,725
|
16,92
|
16,92
|
| 26/12/2025 |
409.794 |
0,54%
|
16,81
|
16,73
|
16,98
|
16,88
|
| 24/12/2025 |
227.631 |
0,12%
|
16,7528
|
16,67
|
16,805
|
16,79
|
| 23/12/2025 |
573.642 |
-1,30%
|
16,9508
|
16,75
|
16,9901
|
16,77
|
| 22/12/2025 |
627.330 |
0,83%
|
16,85
|
16,77
|
17,14
|
16,99
|
| 19/12/2025 |
1.186.591 |
0,30%
|
17,05
|
16,64
|
17,05
|
16,85
|
| 18/12/2025 |
737.398 |
0,90%
|
16,75
|
16,62
|
17,14
|
16,80
|
| 17/12/2025 |
706.526 |
-0,77%
|
16,92
|
16,57
|
17,285
|
16,65
|
| 16/12/2025 |
393.754 |
-0,77%
|
16,89
|
16,74
|
16,99
|
16,79
|
| 15/12/2025 |
532.048 |
0,12%
|
17,02
|
16,80
|
17,055
|
16,92
|
| 12/12/2025 |
724.456 |
-2,48%
|
17,28
|
16,86
|
17,34
|
16,905
|
| 11/12/2025 |
1.151.220 |
-4,73%
|
18,00
|
17,07
|
18,16
|
17,33
|
| 10/12/2025 |
521.274 |
0,78%
|
18,06
|
17,84
|
18,36
|
18,20
|
| 09/12/2025 |
495.853 |
-0,50%
|
18,21
|
18,035
|
18,30
|
18,06
|
| 08/12/2025 |
731.335 |
3,18%
|
17,73
|
17,69
|
18,195
|
18,15
|
| 05/12/2025 |
555.245 |
0,80%
|
17,48
|
17,32
|
17,62
|
17,59
|
| 04/12/2025 |
700.301 |
0,23%
|
17,3799
|
17,28
|
17,50
|
17,45
|
| 03/12/2025 |
493.044 |
0,69%
|
17,50
|
16,99
|
17,50
|
17,41
|
| 02/12/2025 |
685.639 |
1,47%
|
17,19
|
17,04
|
17,315
|
17,29
|
| 01/12/2025 |
567.807 |
-2,66%
|
17,12
|
16,81
|
17,41
|
17,04
|
| 28/11/2025 |
465.178 |
-1,32%
|
17,48
|
17,25
|
17,63
|
17,50
|
| 26/11/2025 |
1.498.922 |
0,06%
|
17,49
|
17,38
|
17,75
|
17,48
|
| 25/11/2025 |
705.411 |
2,28%
|
17,18
|
17,08
|
17,655
|
17,47
|
| 24/11/2025 |
597.373 |
-1,33%
|
17,49
|
17,00
|
17,6005
|
17,08
|
| 21/11/2025 |
788.103 |
2,31%
|
16,92
|
16,745
|
17,41
|
17,31
|
| 20/11/2025 |
1.010.025 |
-0,06%
|
17,51
|
16,86
|
17,83
|
16,92
|
| 19/11/2025 |
875.983 |
1,14%
|
17,31
|
16,89
|
17,6013
|
16,92
|
| 18/11/2025 |
689.106 |
-1,79%
|
17,15
|
16,71
|
17,15
|
16,73
|
| 17/11/2025 |
679.186 |
-3,57%
|
17,50
|
16,945
|
17,72
|
17,03
|
| 14/11/2025 |
1.128.504 |
-0,06%
|
17,2799
|
17,13
|
17,765
|
17,64
|
| 13/11/2025 |
1.103.574 |
-3,39%
|
18,20
|
17,20
|
18,43
|
17,65
|
| 12/11/2025 |
1.831.219 |
4,16%
|
17,75
|
17,72
|
18,31
|
18,27
|
| 11/11/2025 |
1.479.654 |
-2,07%
|
18,38
|
17,49
|
18,395
|
17,54
|
| 10/11/2025 |
1.902.172 |
2,81%
|
17,7001
|
17,57
|
18,255
|
17,91
|
| 07/11/2025 |
956.031 |
-0,69%
|
17,35
|
17,03
|
17,64
|
17,42
|
| 06/11/2025 |
931.962 |
-0,94%
|
17,64
|
17,39
|
17,79
|
17,51
|
| 05/11/2025 |
964.884 |
-0,87%
|
17,90
|
17,49
|
18,03
|
17,65
|
| 04/11/2025 |
936.579 |
-5,14%
|
18,3401
|
17,58
|
18,42
|
17,80
|
| 03/11/2025 |
1.250.763 |
-1,21%
|
19,02
|
18,637
|
19,14
|
18,78
|
| 31/10/2025 |
1.858.036 |
2,73%
|
19,00
|
18,80
|
19,59
|
19,02
|
| 30/10/2025 |
2.792.807 |
2,86%
|
18,60
|
18,34
|
19,90
|
18,525
|
| 29/10/2025 |
3.809.070 |
-15,33%
|
20,6562
|
16,54
|
20,6562
|
18,01
|
| 28/10/2025 |
1.750.138 |
2,56%
|
20,73
|
20,68
|
21,65
|
21,27
|
| 27/10/2025 |
1.384.261 |
-0,72%
|
21,09
|
20,675
|
21,30
|
20,74
|
| 24/10/2025 |
548.505 |
-1,18%
|
21,4707
|
20,88
|
21,48
|
20,89
|
| 23/10/2025 |
717.243 |
3,12%
|
20,43
|
20,43
|
21,25
|
21,14
|
| 22/10/2025 |
654.108 |
-0,87%
|
21,40
|
20,14
|
21,40
|
20,50
|
| 21/10/2025 |
608.781 |
1,13%
|
20,39
|
20,295
|
20,83
|
20,68
|
| 20/10/2025 |
1.089.906 |
1,29%
|
20,30
|
20,23
|
20,73
|
20,45
|
| 17/10/2025 |
828.513 |
-3,27%
|
20,68
|
19,80
|
20,7999
|
20,14
|
| 16/10/2025 |
977.849 |
1,71%
|
20,51
|
20,51
|
20,965
|
20,82
|
| 15/10/2025 |
697.618 |
2,81%
|
20,22
|
20,13
|
20,645
|
20,47
|
| 14/10/2025 |
479.185 |
-0,13%
|
19,6199
|
19,3206
|
20,00
|
19,92
|
| 13/10/2025 |
897.186 |
2,36%
|
19,15
|
19,15
|
20,23
|
19,94
|
| 10/10/2025 |
1.423.239 |
-6,96%
|
21,17
|
19,445
|
21,17
|
19,48
|
| 09/10/2025 |
1.370.335 |
1,75%
|
20,72
|
20,445
|
21,16
|
20,92
|
| 08/10/2025 |
660.831 |
2,59%
|
20,09
|
19,9918
|
20,765
|
20,56
|
| 07/10/2025 |
1.042.115 |
-0,60%
|
20,29
|
19,925
|
20,53
|
20,05
|
| 06/10/2025 |
1.195.717 |
-0,59%
|
20,45
|
19,95
|
20,495
|
20,17
|
