Extreme NetWorks Inc (EXTR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
1.897.596 |
-0,56%
|
15,80
|
15,70
|
16,17
|
15,97
|
| 13/05/2025 |
965.615 |
2,55%
|
15,50
|
15,24
|
16,09
|
16,06
|
| 12/05/2025 |
1.333.789 |
5,81%
|
15,49
|
15,24
|
15,82
|
15,66
|
| 09/05/2025 |
578.592 |
-0,14%
|
14,76
|
14,64
|
15,03
|
14,80
|
| 08/05/2025 |
933.661 |
1,86%
|
14,32
|
14,15
|
15,03
|
14,82
|
| 07/05/2025 |
1.168.128 |
2,54%
|
13,78
|
13,78
|
14,99
|
14,55
|
| 06/05/2025 |
954.741 |
1,29%
|
13,73
|
13,73
|
14,25
|
14,19
|
| 05/05/2025 |
1.061.497 |
0,14%
|
13,73
|
13,73
|
14,16
|
14,01
|
| 02/05/2025 |
1.108.978 |
1,30%
|
13,32
|
13,30
|
14,08
|
13,99
|
| 01/05/2025 |
2.292.180 |
4,94%
|
14,02
|
12,96
|
14,09
|
13,81
|
| 30/04/2025 |
3.176.986 |
-1,20%
|
12,98
|
12,96
|
14,30
|
13,16
|
| 29/04/2025 |
2.159.382 |
2,14%
|
12,45
|
12,45
|
13,35
|
13,32
|
| 28/04/2025 |
1.147.596 |
4,64%
|
12,50
|
12,43
|
13,085
|
13,07
|
| 25/04/2025 |
461.311 |
1,13%
|
11,78
|
11,78
|
12,59
|
12,49
|
| 24/04/2025 |
716.850 |
4,48%
|
11,92
|
11,49
|
12,40
|
12,35
|
| 23/04/2025 |
779.562 |
3,59%
|
11,28
|
11,195
|
12,24
|
11,82
|
| 22/04/2025 |
699.265 |
2,70%
|
11,18
|
11,035
|
11,51
|
11,41
|
| 21/04/2025 |
1.169.645 |
-2,37%
|
10,86
|
10,86
|
11,34
|
11,11
|
| 17/04/2025 |
911.159 |
-1,47%
|
11,54
|
11,34
|
13,2675
|
11,38
|
| 16/04/2025 |
855.602 |
-1,70%
|
11,83
|
11,34
|
12,00
|
11,55
|
| 15/04/2025 |
505.546 |
-0,84%
|
11,83
|
11,62
|
12,00
|
11,75
|
| 14/04/2025 |
659.951 |
2,95%
|
11,86
|
11,60
|
11,95
|
11,85
|
| 11/04/2025 |
480.309 |
0,52%
|
11,35
|
11,09
|
11,58
|
11,51
|
| 10/04/2025 |
978.475 |
-6,76%
|
11,86
|
11,11
|
11,93
|
11,45
|
| 09/04/2025 |
1.083.548 |
13,24%
|
10,68
|
10,6071
|
12,53
|
12,28
|
| 08/04/2025 |
1.178.704 |
-2,71%
|
11,54
|
10,68
|
11,74
|
10,84
|
| 07/04/2025 |
1.238.029 |
0,54%
|
10,22
|
10,11
|
11,705
|
11,09
|
| 04/04/2025 |
1.724.068 |
-5,08%
|
11,00
|
10,17
|
11,21
|
11,03
|
| 03/04/2025 |
1.193.397 |
-13,41%
|
12,29
|
11,60
|
12,73
|
11,62
|
| 02/04/2025 |
760.723 |
2,21%
|
12,87
|
12,845
|
13,66
|
13,42
|
| 01/04/2025 |
939.954 |
-0,76%
|
13,15
|
12,885
|
13,36
|
13,13
|
| 31/03/2025 |
3.205.129 |
-4,82%
|
13,60
|
12,245
|
13,685
|
13,23
|
| 28/03/2025 |
872.143 |
-5,31%
|
14,65
|
13,895
|
14,73
|
13,90
|
| 27/03/2025 |
336.852 |
-1,54%
|
14,81
|
14,55
|
14,81
|
14,68
|
| 26/03/2025 |
536.470 |
-1,91%
|
15,17
|
14,71
|
15,265
|
14,91
|
| 25/03/2025 |
425.799 |
-0,59%
|
15,29
|
15,18
|
15,36
|
15,20
|
| 24/03/2025 |
693.084 |
3,09%
|
15,21
|
15,105
|
15,40
|
15,29
|
| 21/03/2025 |
621.055 |
-0,73%
|
14,81
|
14,64
|
14,91
|
14,89
|
| 20/03/2025 |
598.257 |
-0,20%
|
14,95
|
14,92
|
15,1978
|
15,00
|
| 19/03/2025 |
603.455 |
2,09%
|
14,90
|
14,83
|
15,33
|
15,13
|
| 18/03/2025 |
299.040 |
0,03%
|
14,69
|
14,60
|
14,84
|
14,82
|
| 17/03/2025 |
599.948 |
1,86%
|
14,46
|
14,46
|
14,88
|
14,80
|
| 14/03/2025 |
372.918 |
2,43%
|
14,27
|
14,245
|
14,57
|
14,53
|
| 13/03/2025 |
646.930 |
-0,91%
|
14,26
|
13,99
|
14,325
|
14,18
|
| 12/03/2025 |
860.410 |
-0,42%
|
14,67
|
14,14
|
14,67
|
14,31
|
| 11/03/2025 |
559.665 |
2,90%
|
13,92
|
13,7812
|
14,615
|
14,37
|
| 10/03/2025 |
885.943 |
-5,89%
|
14,57
|
13,76
|
14,57
|
13,98
|
| 07/03/2025 |
687.668 |
1,30%
|
14,94
|
14,37
|
14,895
|
14,85
|
| 06/03/2025 |
837.154 |
-3,30%
|
14,94
|
14,46
|
14,94
|
14,66
|
| 05/03/2025 |
784.062 |
4,12%
|
14,56
|
14,55
|
15,26
|
15,16
|
| 04/03/2025 |
1.636.643 |
-1,42%
|
14,56
|
14,15
|
14,81
|
14,56
|
| 03/03/2025 |
1.104.017 |
-4,40%
|
15,40
|
14,70
|
15,47
|
14,77
|
| 28/02/2025 |
775.784 |
0,20%
|
15,22
|
14,96
|
15,465
|
15,45
|
| 27/02/2025 |
966.537 |
1,78%
|
15,30
|
15,18
|
15,61
|
15,42
|
| 26/02/2025 |
444.902 |
0,00%
|
15,17
|
15,10
|
15,57
|
15,15
|
| 25/02/2025 |
395.320 |
0,20%
|
15,24
|
14,882
|
15,255
|
15,15
|
| 24/02/2025 |
508.542 |
-0,66%
|
15,99
|
14,92
|
15,195
|
15,12
|
| 21/02/2025 |
917.950 |
-3,98%
|
16,02
|
15,165
|
16,015
|
15,22
|
| 20/02/2025 |
796.703 |
-1,49%
|
16,17
|
15,785
|
16,075
|
15,85
|
| 19/02/2025 |
495.162 |
-1,47%
|
16,17
|
16,06
|
16,44
|
16,09
|
| 18/02/2025 |
1.160.869 |
-0,31%
|
16,01
|
16,30
|
17,65
|
16,33
|
| 17/02/2025 |
571.008 |
0,00%
|
16,01
|
16,01
|
16,54
|
16,38
|
| 14/02/2025 |
875.566 |
0,44%
|
15,76
|
15,96
|
16,54
|
16,38
|
| 13/02/2025 |
753.486 |
2,64%
|
15,21
|
15,52
|
16,01
|
15,93
|
| 12/02/2025 |
843.066 |
-2,12%
|
15,21
|
15,21
|
15,60
|
15,52
|
| 11/02/2025 |
394.284 |
0,32%
|
15,50
|
15,39
|
15,71
|
15,58
|
| 10/02/2025 |
425.201 |
0,91%
|
15,53
|
15,40
|
15,73
|
15,53
|
| 07/02/2025 |
591.711 |
-0,65%
|
15,53
|
15,21
|
15,57
|
15,39
|
| 06/02/2025 |
694.804 |
-1,90%
|
15,33
|
15,36
|
15,89
|
15,49
|
| 05/02/2025 |
814.846 |
2,67%
|
15,15
|
15,305
|
15,84
|
15,79
|
| 04/02/2025 |
974.506 |
1,05%
|
15,40
|
15,12
|
15,505
|
15,38
|
| 03/02/2025 |
838.996 |
-3,73%
|
15,76
|
15,15
|
15,64
|
15,22
|
| 31/01/2025 |
1.036.877 |
0,00%
|
15,77
|
15,60
|
15,89
|
15,81
|
| 30/01/2025 |
1.575.470 |
-1,40%
|
17,41
|
15,55
|
16,1112
|
15,60
|
| 29/01/2025 |
2.193.708 |
-4,31%
|
17,41
|
15,3606
|
17,235
|
15,77
|
| 28/01/2025 |
1.064.752 |
0,00%
|
16,39
|
16,19
|
16,55
|
16,25
|
| 27/01/2025 |
1.030.185 |
-5,00%
|
16,68
|
16,09
|
16,79
|
16,25
|
| 24/01/2025 |
553.197 |
-1,59%
|
17,24
|
16,95
|
17,335
|
17,00
|
| 23/01/2025 |
513.131 |
0,03%
|
17,56
|
17,00
|
17,38
|
17,275
|
| 22/01/2025 |
382.945 |
-1,09%
|
17,56
|
17,26
|
17,96
|
17,27
|
| 21/01/2025 |
657.202 |
0,81%
|
17,49
|
17,325
|
17,685
|
17,46
|
| 20/01/2025 |
260.018 |
0,00%
|
17,49
|
17,09
|
17,49
|
17,32
|
| 17/01/2025 |
420.737 |
0,35%
|
17,51
|
17,09
|
17,495
|
17,32
|
| 16/01/2025 |
503.063 |
-1,32%
|
17,59
|
17,22
|
17,59
|
17,26
|
| 15/01/2025 |
485.406 |
1,80%
|
16,88
|
17,2664
|
17,72
|
17,49
|
| 14/01/2025 |
555.920 |
2,26%
|
16,88
|
16,86
|
17,28
|
17,18
|
| 13/01/2025 |
431.216 |
-0,47%
|
17,02
|
16,49
|
16,825
|
16,80
|
| 10/01/2025 |
816.165 |
-3,49%
|
17,02
|
16,80
|
17,44
|
16,88
|
| 09/01/2025 |
732.439 |
4,21%
|
16,90
|
16,86
|
17,75
|
17,49
|
| 08/01/2025 |
614.242 |
2,34%
|
16,91
|
16,88
|
17,745
|
17,49
|
| 07/01/2025 |
426.453 |
1,49%
|
16,71
|
16,73
|
17,27
|
17,09
|
| 06/01/2025 |
290.450 |
0,96%
|
16,71
|
16,71
|
17,10
|
16,84
|
| 03/01/2025 |
329.951 |
0,42%
|
16,66
|
16,49
|
16,77
|
16,68
|
| 02/01/2025 |
427.814 |
-0,78%
|
16,84
|
16,40
|
16,94
|
16,61
|
| 31/12/2024 |
0 |
-0,36%
|
16,89
|
16,56
|
16,92
|
16,74
|
| 30/12/2024 |
604.150 |
-1,70%
|
16,81
|
16,63
|
17,01
|
16,74
|
| 27/12/2024 |
469.852 |
-2,95%
|
17,39
|
16,95
|
17,49
|
17,09
|
| 26/12/2024 |
409.513 |
-1,18%
|
17,59
|
17,53
|
17,77
|
17,61
|
| 24/12/2024 |
0 |
1,02%
|
17,59
|
17,535
|
17,85
|
17,82
|
| 23/12/2024 |
334.962 |
-0,56%
|
17,48
|
17,61
|
17,89
|
17,64
|
