BiG | O banco que entende os seus valores.

Extreme NetWorks Inc (EXTR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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