Extreme NetWorks Inc (EXTR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 17/04/2026 |
1.035.838 |
2,80%
|
17,75
|
17,68
|
18,14
|
17,99
|
| 16/04/2026 |
840.265 |
0,92%
|
17,36
|
17,31
|
17,55
|
17,50
|
| 15/04/2026 |
785.304 |
-1,03%
|
17,55
|
17,11
|
17,76
|
17,35
|
| 14/04/2026 |
1.016.493 |
-0,62%
|
18,00
|
17,475
|
18,00
|
17,53
|
| 13/04/2026 |
1.897.088 |
1,55%
|
17,35
|
17,155
|
17,78
|
17,64
|
| 10/04/2026 |
1.912.871 |
-1,64%
|
17,85
|
17,20
|
18,04
|
17,37
|
| 09/04/2026 |
2.413.488 |
7,06%
|
16,50
|
16,28
|
17,695
|
17,66
|
| 08/04/2026 |
1.542.402 |
4,30%
|
16,3175
|
16,3175
|
16,74
|
16,50
|
| 07/04/2026 |
1.133.972 |
2,33%
|
15,34
|
15,34
|
15,8797
|
15,82
|
| 06/04/2026 |
798.629 |
0,65%
|
15,19
|
15,19
|
15,69
|
15,46
|
| 02/04/2026 |
669.041 |
1,05%
|
15,20
|
14,91
|
15,45
|
15,36
|
| 01/04/2026 |
768.293 |
0,80%
|
15,08
|
14,80
|
15,465
|
15,20
|
| 31/03/2026 |
702.350 |
0,94%
|
15,12
|
14,90
|
15,39
|
15,08
|
| 30/03/2026 |
1.014.139 |
-1,90%
|
15,41
|
14,93
|
15,44
|
14,97
|
| 27/03/2026 |
528.747 |
-1,29%
|
15,23
|
15,07
|
15,325
|
15,26
|
| 26/03/2026 |
509.608 |
0,10%
|
15,45
|
15,25
|
15,675
|
15,46
|
| 25/03/2026 |
835.140 |
2,05%
|
15,30
|
15,21
|
15,49
|
15,46
|
| 24/03/2026 |
853.157 |
-0,13%
|
15,17
|
14,85
|
15,445
|
15,15
|
| 23/03/2026 |
796.334 |
3,09%
|
15,35
|
14,80
|
15,35
|
15,17
|
| 20/03/2026 |
923.090 |
-2,00%
|
15,25
|
14,53
|
15,25
|
14,71
|
| 19/03/2026 |
784.243 |
0,67%
|
15,00
|
14,65
|
15,27
|
15,03
|
| 18/03/2026 |
841.743 |
-0,73%
|
15,00
|
14,83
|
15,08
|
14,93
|
| 17/03/2026 |
877.241 |
1,48%
|
14,84
|
14,80
|
15,085
|
15,05
|
| 16/03/2026 |
973.788 |
2,35%
|
14,64
|
14,625
|
14,91
|
14,83
|
| 13/03/2026 |
913.795 |
1,61%
|
14,04
|
14,04
|
14,78
|
14,49
|
| 12/03/2026 |
779.545 |
-2,13%
|
14,59
|
14,20
|
14,59
|
14,26
|
| 11/03/2026 |
1.103.750 |
2,17%
|
14,05
|
14,05
|
14,675
|
14,57
|
| 10/03/2026 |
1.081.526 |
1,64%
|
14,06
|
14,00
|
14,45
|
14,26
|
| 09/03/2026 |
913.513 |
0,39%
|
13,71
|
13,55
|
14,09
|
14,03
|
| 06/03/2026 |
907.342 |
-3,12%
|
14,30
|
13,80
|
14,30
|
13,98
|
| 05/03/2026 |
1.171.134 |
-0,07%
|
14,51
|
14,255
|
14,715
|
14,44
|
| 04/03/2026 |
1.444.504 |
1,76%
|
14,19
|
14,135
|
14,655
|
14,44
|
| 03/03/2026 |
891.318 |
-0,42%
|
13,2875
|
13,2875
|
14,27
|
14,19
|
| 02/03/2026 |
1.053.064 |
2,00%
|
13,98
|
13,5201
|
14,26
|
14,25
|
| 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
|
