Extreme NetWorks Inc (EXTR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
1.107.896 |
-0,73%
|
20,45
|
20,22
|
20,815
|
20,29
|
| 02/10/2025 |
1.307.834 |
-2,11%
|
21,372
|
20,18
|
21,372
|
20,44
|
| 01/10/2025 |
1.003.454 |
1,11%
|
20,46
|
20,46
|
21,25
|
20,88
|
| 30/09/2025 |
506.059 |
1,13%
|
20,38
|
20,26
|
20,74
|
20,65
|
| 29/09/2025 |
1.156.230 |
0,15%
|
20,52
|
20,10
|
20,52
|
20,40
|
| 26/09/2025 |
3.516.393 |
-2,70%
|
20,91
|
20,22
|
20,956
|
20,35
|
| 25/09/2025 |
818.459 |
-2,52%
|
21,02
|
20,7215
|
21,315
|
20,91
|
| 24/09/2025 |
1.442.398 |
-1,88%
|
21,81
|
21,20
|
22,04
|
21,45
|
| 23/09/2025 |
1.038.449 |
-1,62%
|
22,44
|
21,835
|
22,45
|
21,86
|
| 22/09/2025 |
522.344 |
-0,40%
|
22,30
|
22,04
|
22,53
|
22,22
|
| 19/09/2025 |
610.204 |
-1,70%
|
22,50
|
22,23
|
22,78
|
22,30
|
| 18/09/2025 |
502.234 |
2,04%
|
22,768
|
22,369
|
22,768
|
22,68
|
| 17/09/2025 |
599.783 |
-1,24%
|
22,50
|
22,052
|
22,59
|
22,26
|
| 16/09/2025 |
580.335 |
1,08%
|
22,19
|
22,12
|
22,54
|
22,53
|
| 15/09/2025 |
858.534 |
0,00%
|
22,50
|
22,30
|
22,70
|
22,30
|
| 12/09/2025 |
795.318 |
-2,25%
|
22,94
|
22,10
|
22,94
|
22,32
|
| 11/09/2025 |
518.656 |
2,24%
|
22,46
|
22,31
|
22,89
|
22,85
|
| 10/09/2025 |
395.388 |
1,25%
|
22,28
|
22,035
|
22,36
|
22,36
|
| 09/09/2025 |
542.669 |
1,99%
|
21,59
|
21,4817
|
22,09
|
22,08
|
| 08/09/2025 |
515.313 |
-0,21%
|
21,71
|
21,51
|
21,93
|
21,655
|
| 05/09/2025 |
1.470.988 |
-3,34%
|
22,75
|
21,51
|
22,75
|
21,70
|
| 04/09/2025 |
1.098.764 |
3,31%
|
21,45
|
21,45
|
22,47
|
22,45
|
| 03/09/2025 |
879.354 |
0,74%
|
22,04
|
21,455
|
22,04
|
21,73
|
| 02/09/2025 |
1.652.530 |
0,89%
|
20,69
|
20,48
|
21,66
|
21,57
|
| 29/08/2025 |
765.919 |
-3,17%
|
21,84
|
21,255
|
22,10
|
21,38
|
| 28/08/2025 |
645.626 |
2,63%
|
21,5499
|
21,50
|
22,09
|
22,08
|
| 27/08/2025 |
843.787 |
1,61%
|
21,17
|
21,095
|
21,55
|
21,51
|
| 26/08/2025 |
675.823 |
2,39%
|
20,59
|
20,59
|
21,19
|
21,17
|
| 25/08/2025 |
468.664 |
0,07%
|
20,76
|
20,62
|
20,84
|
20,69
|
| 22/08/2025 |
506.525 |
3,48%
|
20,03
|
20,00
|
20,695
|
20,67
|
| 21/08/2025 |
558.129 |
0,35%
|
19,83
|
19,695
|
20,055
|
19,96
|
| 20/08/2025 |
453.442 |
-0,55%
|
19,99
|
19,43
|
19,99
|
19,89
|
| 19/08/2025 |
663.937 |
0,65%
|
20,28
|
19,695
|
20,2888
|
19,99
|
| 18/08/2025 |
994.070 |
0,76%
|
19,65
|
19,46
|
20,07
|
19,87
|
| 15/08/2025 |
871.931 |
-0,15%
|
19,93
|
19,58
|
19,93
|
19,72
|
| 14/08/2025 |
1.086.172 |
-4,17%
|
20,28
|
19,33
|
20,39
|
19,75
|
| 13/08/2025 |
1.203.250 |
-0,91%
|
21,20
|
20,37
|
21,20
|
20,61
|
| 12/08/2025 |
797.568 |
3,59%
|
20,08
|
20,05
|
20,87
|
20,80
|
| 11/08/2025 |
948.392 |
0,65%
|
19,95
|
19,75
|
20,32
|
20,08
|
| 08/08/2025 |
1.291.916 |
0,05%
|
20,00
|
19,67
|
20,4514
|
19,95
|
| 07/08/2025 |
1.246.376 |
-1,04%
|
20,90
|
19,275
|
20,90
|
19,94
|
| 06/08/2025 |
3.241.362 |
14,04%
|
20,60
|
18,83
|
21,345
|
20,15
|
| 05/08/2025 |
914.735 |
-2,21%
|
18,20
|
17,43
|
18,20
|
17,67
|
| 04/08/2025 |
713.304 |
4,63%
|
17,27
|
17,27
|
18,215
|
18,07
|
| 01/08/2025 |
677.564 |
-2,24%
|
17,66
|
16,86
|
17,66
|
17,27
|
| 31/07/2025 |
630.475 |
-1,29%
|
17,93
|
17,535
|
18,12
|
17,66
|
| 30/07/2025 |
343.062 |
-0,22%
|
17,93
|
17,76
|
18,15
|
17,89
|
| 29/07/2025 |
626.229 |
-0,06%
|
17,91
|
17,77
|
18,43
|
17,92
|
| 28/07/2025 |
818.483 |
0,45%
|
17,89
|
17,77
|
17,99
|
17,93
|
| 25/07/2025 |
528.789 |
0,79%
|
17,79
|
17,45
|
17,925
|
17,85
|
| 24/07/2025 |
548.377 |
-0,84%
|
17,92
|
17,0014
|
18,50
|
17,71
|
| 23/07/2025 |
924.742 |
0,73%
|
17,68
|
17,2925
|
18,50
|
17,86
|
| 22/07/2025 |
976.184 |
0,57%
|
17,53
|
17,2925
|
17,80
|
17,73
|
| 21/07/2025 |
615.777 |
0,63%
|
17,69
|
17,454
|
17,755
|
17,63
|
| 18/07/2025 |
831.774 |
0,23%
|
17,04
|
17,00
|
17,69
|
17,52
|
| 17/07/2025 |
798.320 |
2,52%
|
16,81
|
16,6001
|
17,49
|
17,48
|
| 16/07/2025 |
665.207 |
1,61%
|
17,19
|
16,60
|
17,25
|
17,05
|
| 15/07/2025 |
783.657 |
-1,70%
|
17,21
|
16,745
|
17,59
|
16,78
|
| 14/07/2025 |
847.429 |
-1,27%
|
17,29
|
16,85
|
17,29
|
17,07
|
| 11/07/2025 |
595.497 |
-2,21%
|
18,10
|
17,25
|
18,10
|
17,29
|
| 10/07/2025 |
750.638 |
-2,48%
|
18,41
|
17,65
|
18,45
|
17,68
|
| 09/07/2025 |
914.304 |
-1,20%
|
18,57
|
17,875
|
18,65
|
18,13
|
| 08/07/2025 |
1.176.928 |
-0,70%
|
18,50
|
18,333
|
18,75
|
18,35
|
| 07/07/2025 |
934.576 |
-1,18%
|
18,77
|
18,333
|
18,77
|
18,48
|
| 04/07/2025 |
465.595 |
1,84%
|
18,49
|
18,485
|
18,81
|
18,70
|
| 03/07/2025 |
465.563 |
1,57%
|
18,36
|
17,568
|
18,81
|
18,70
|
| 02/07/2025 |
655.735 |
0,00%
|
17,86
|
17,825
|
18,58
|
18,44
|
| 01/07/2025 |
973.800 |
2,73%
|
17,93
|
17,68
|
18,48
|
18,44
|
| 30/06/2025 |
853.543 |
1,02%
|
18,21
|
17,865
|
18,21
|
17,95
|
| 27/06/2025 |
524.146 |
-1,14%
|
17,84
|
17,36
|
18,14
|
17,77
|
| 26/06/2025 |
757.394 |
1,01%
|
17,71
|
17,62
|
18,14
|
17,97
|
| 25/06/2025 |
813.100 |
0,45%
|
17,47
|
17,29
|
17,915
|
17,79
|
| 24/06/2025 |
1.770.578 |
2,97%
|
16,50
|
16,43
|
17,7999
|
17,71
|
| 23/06/2025 |
937.177 |
3,46%
|
16,50
|
16,43
|
17,205
|
17,20
|
| 20/06/2025 |
852.922 |
0,21%
|
16,72
|
16,45
|
16,805
|
16,625
|
| 19/06/2025 |
810.825 |
0,12%
|
16,57
|
16,45
|
16,85
|
16,59
|
| 18/06/2025 |
750.970 |
0,12%
|
16,48
|
16,445
|
16,85
|
16,59
|
| 17/06/2025 |
631.578 |
-1,02%
|
16,23
|
16,23
|
16,82
|
16,57
|
| 16/06/2025 |
672.205 |
4,10%
|
16,10
|
16,10
|
16,82
|
16,74
|
| 13/06/2025 |
651.787 |
-3,71%
|
16,52
|
15,935
|
16,89
|
16,08
|
| 12/06/2025 |
471.425 |
0,06%
|
16,94
|
16,16
|
16,94
|
16,70
|
| 11/06/2025 |
558.003 |
-0,89%
|
17,00
|
16,605
|
17,04
|
16,69
|
| 10/06/2025 |
683.401 |
0,06%
|
16,74
|
16,66
|
17,08
|
16,84
|
| 09/06/2025 |
804.650 |
1,20%
|
16,74
|
16,66
|
16,995
|
16,83
|
| 06/06/2025 |
574.550 |
1,65%
|
16,34
|
16,24
|
16,66
|
16,63
|
| 05/06/2025 |
941.139 |
0,86%
|
16,40
|
16,24
|
16,53
|
16,36
|
| 04/06/2025 |
395.710 |
-1,10%
|
16,00
|
15,835
|
16,5797
|
16,22
|
| 03/06/2025 |
801.151 |
2,56%
|
15,66
|
15,48
|
16,47
|
16,40
|
| 02/06/2025 |
915.695 |
2,04%
|
15,69
|
15,11
|
16,00
|
15,99
|
| 30/05/2025 |
523.690 |
-1,66%
|
16,25
|
15,52
|
16,27
|
15,67
|
| 29/05/2025 |
728.838 |
-1,18%
|
16,25
|
15,81
|
16,34
|
15,93
|
| 28/05/2025 |
735.141 |
-0,68%
|
15,71
|
15,53
|
16,35
|
16,12
|
| 27/05/2025 |
1.254.060 |
5,46%
|
15,98
|
15,53
|
16,285
|
16,23
|
| 23/05/2025 |
832.545 |
-2,84%
|
15,80
|
15,33
|
16,08
|
15,39
|
| 22/05/2025 |
692.320 |
-0,38%
|
15,93
|
15,71
|
16,36
|
15,84
|
| 21/05/2025 |
876.315 |
-1,91%
|
16,14
|
15,83
|
16,36
|
15,90
|
| 20/05/2025 |
698.716 |
-0,31%
|
15,97
|
15,915
|
16,27
|
16,21
|
| 19/05/2025 |
627.993 |
0,25%
|
15,97
|
15,915
|
16,27
|
16,26
|
| 16/05/2025 |
681.329 |
-0,73%
|
16,00
|
16,00
|
16,50
|
16,22
|
| 15/05/2025 |
705.430 |
2,32%
|
16,11
|
15,92
|
16,365
|
16,34
|
