Qualys Inc (QLYS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
395.272 |
-2,00%
|
139,05
|
134,641
|
139,944
|
134,79
|
| 24/07/2026 |
341.988 |
2,76%
|
134,42
|
131,98
|
137,48
|
137,48
|
| 23/07/2026 |
446.322 |
-4,72%
|
140,94
|
133,04
|
142,44
|
133,74
|
| 22/07/2026 |
437.223 |
-2,49%
|
145,50
|
138,76
|
147,455
|
140,23
|
| 21/07/2026 |
655.510 |
-8,09%
|
155,75
|
141,9107
|
155,75
|
143,78
|
| 20/07/2026 |
269.820 |
-1,93%
|
159,43
|
155,77
|
160,78
|
156,37
|
| 17/07/2026 |
398.392 |
1,14%
|
156,29
|
154,01
|
160,82
|
159,43
|
| 16/07/2026 |
240.112 |
-1,14%
|
160,01
|
155,97
|
162,2243
|
157,56
|
| 15/07/2026 |
329.431 |
-2,93%
|
165,71
|
155,425
|
167,86
|
159,32
|
| 14/07/2026 |
445.718 |
8,30%
|
145,24
|
145,07
|
164,21
|
164,12
|
| 13/07/2026 |
436.817 |
-0,72%
|
153,15
|
146,29
|
155,395
|
151,54
|
| 10/07/2026 |
377.737 |
-4,44%
|
160,52
|
151,96
|
164,00
|
152,69
|
| 09/07/2026 |
290.697 |
3,66%
|
151,23
|
148,011
|
159,39
|
159,39
|
| 08/07/2026 |
363.896 |
-2,60%
|
155,01
|
153,29
|
157,62
|
153,54
|
| 07/07/2026 |
458.837 |
-0,45%
|
160,01
|
157,325
|
164,50
|
157,55
|
| 06/07/2026 |
480.097 |
6,63%
|
150,50
|
150,50
|
159,35
|
158,26
|
| 02/07/2026 |
652.645 |
3,26%
|
143,00
|
141,00
|
148,42
|
148,12
|
| 01/07/2026 |
482.802 |
4,26%
|
140,00
|
140,00
|
147,99
|
143,44
|
| 30/06/2026 |
1.126.966 |
8,76%
|
129,55
|
129,42
|
141,52
|
137,49
|
| 29/06/2026 |
441.854 |
4,09%
|
125,01
|
123,81
|
129,695
|
128,32
|
| 26/06/2026 |
555.988 |
6,13%
|
116,30
|
116,19
|
124,09
|
123,27
|
| 25/06/2026 |
268.511 |
0,72%
|
114,98
|
112,60
|
118,50
|
116,19
|
| 24/06/2026 |
229.257 |
2,64%
|
108,01
|
108,01
|
115,82
|
115,34
|
| 23/06/2026 |
294.640 |
3,69%
|
109,08
|
109,08
|
114,82
|
112,33
|
| 18/06/2026 |
374.236 |
-0,78%
|
110,00
|
107,96
|
112,545
|
108,51
|
| 17/06/2026 |
394.041 |
-1,27%
|
115,94
|
111,002
|
115,94
|
112,18
|
| 16/06/2026 |
351.444 |
-0,71%
|
114,65
|
112,74
|
117,91
|
113,67
|
| 15/06/2026 |
441.313 |
3,11%
|
113,00
|
110,952
|
116,51
|
114,65
|
| 12/06/2026 |
344.097 |
0,37%
|
112,50
|
109,00
|
114,10
|
111,24
|
| 11/06/2026 |
261.735 |
0,61%
|
110,00
|
107,35
|
111,80
|
110,83
|
| 10/06/2026 |
251.792 |
0,67%
|
109,50
|
107,88
|
112,7999
|
110,20
|
| 09/06/2026 |
365.223 |
-0,49%
|
110,31
|
107,33
|
110,31
|
109,71
|
| 08/06/2026 |
301.429 |
0,28%
|
109,90
|
106,75
|
110,46
|
110,31
|
| 05/06/2026 |
296.151 |
-1,36%
|
111,525
|
107,0991
|
112,1894
|
109,90
|
| 04/06/2026 |
386.764 |
-0,09%
|
110,00
|
110,00
|
114,10
|
111,525
|
| 03/06/2026 |
568.193 |
-1,58%
|
112,74
|
109,36
|
112,82
|
111,61
|
| 02/06/2026 |
325.300 |
-0,47%
|
109,30
|
108,20
|
113,66
|
113,42
|
| 01/06/2026 |
595.303 |
4,33%
|
111,65
|
110,9731
|
115,89
|
114,02
|
| 29/05/2026 |
535.821 |
8,84%
|
101,00
|
100,50
|
110,12
|
109,29
|
| 28/05/2026 |
284.725 |
2,09%
|
99,19
|
98,355
|
101,31
|
100,37
|
| 27/05/2026 |
324.552 |
-3,90%
|
100,00
|
98,32
|
101,445
|
98,32
|
| 26/05/2026 |
264.187 |
-0,06%
|
102,37
|
99,695
|
103,54
|
102,31
|
| 22/05/2026 |
331.601 |
1,50%
|
102,00
|
100,01
|
104,495
|
102,37
|
| 21/05/2026 |
442.405 |
0,30%
|
99,01
|
97,46
|
101,19
|
100,85
|
| 20/05/2026 |
422.341 |
0,46%
|
98,89
|
97,455
|
101,62
|
100,55
|
| 19/05/2026 |
594.201 |
2,24%
|
99,01
|
97,97
|
101,775
|
100,09
|
| 18/05/2026 |
732.827 |
8,84%
|
89,00
|
89,00
|
98,19
|
97,98
|
| 15/05/2026 |
246.045 |
3,47%
|
86,72
|
86,72
|
90,79
|
90,02
|
| 14/05/2026 |
406.823 |
0,27%
|
87,95
|
84,63
|
88,10
|
86,73
|
| 13/05/2026 |
460.170 |
-4,02%
|
90,11
|
85,27
|
90,11
|
86,50
|
| 12/05/2026 |
342.838 |
-1,54%
|
90,83
|
89,255
|
92,99
|
90,12
|
| 11/05/2026 |
494.007 |
-2,92%
|
94,00
|
87,52
|
97,00
|
91,53
|
| 08/05/2026 |
496.908 |
-0,79%
|
94,29
|
90,3292
|
95,72
|
94,28
|
| 07/05/2026 |
802.539 |
4,49%
|
92,00
|
92,00
|
95,73
|
94,97
|
| 06/05/2026 |
763.615 |
-1,41%
|
91,00
|
84,305
|
91,105
|
90,84
|
| 05/05/2026 |
522.465 |
-0,38%
|
92,59
|
89,56
|
92,96
|
92,14
|
| 04/05/2026 |
572.355 |
4,47%
|
88,53
|
87,56
|
92,82
|
92,49
|
| 01/05/2026 |
578.510 |
1,84%
|
87,19
|
85,75
|
89,94
|
88,53
|
| 30/04/2026 |
484.529 |
-2,91%
|
88,31
|
86,00
|
91,88
|
86,93
|
| 29/04/2026 |
749.129 |
4,60%
|
85,32
|
83,955
|
90,23
|
89,60
|
| 28/04/2026 |
321.698 |
0,63%
|
86,46
|
84,90
|
87,335
|
85,70
|
| 27/04/2026 |
33.217 |
0,88%
|
84,34
|
83,49
|
85,96
|
85,16
|
| 24/04/2026 |
294.994 |
0,36%
|
85,00
|
82,1216
|
85,32
|
84,34
|
| 23/04/2026 |
394.921 |
-5,26%
|
87,58
|
82,195
|
88,04
|
84,04
|
| 22/04/2026 |
397.418 |
2,82%
|
87,27
|
86,00
|
88,935
|
88,71
|
| 21/04/2026 |
670.365 |
5,22%
|
85,00
|
82,00
|
88,05
|
86,28
|
| 20/04/2026 |
731.082 |
-1,41%
|
91,11
|
81,40
|
91,11
|
82,00
|
| 17/04/2026 |
487.113 |
-1,09%
|
85,7074
|
82,56
|
86,00
|
83,17
|
| 16/04/2026 |
603.307 |
-1,36%
|
85,25
|
82,733
|
88,19
|
84,09
|
| 15/04/2026 |
526.454 |
2,34%
|
83,22
|
82,80
|
87,09
|
85,17
|
| 14/04/2026 |
932.826 |
2,24%
|
81,45
|
81,45
|
84,41
|
83,22
|
| 13/04/2026 |
1.057.123 |
6,82%
|
76,20
|
76,20
|
81,47
|
81,40
|
| 10/04/2026 |
850.889 |
-0,63%
|
77,40
|
74,735
|
79,105
|
76,20
|
| 09/04/2026 |
1.010.026 |
-12,17%
|
86,178
|
74,51
|
86,45
|
76,68
|
| 08/04/2026 |
600.877 |
-1,00%
|
90,01
|
86,04
|
90,6999
|
87,36
|
| 07/04/2026 |
527.043 |
-2,30%
|
90,30
|
87,45
|
92,01
|
88,24
|
| 06/04/2026 |
361.152 |
2,22%
|
90,058
|
87,46
|
90,93
|
90,32
|
| 02/04/2026 |
452.955 |
2,50%
|
86,205
|
85,95
|
89,84
|
88,36
|
| 01/04/2026 |
456.170 |
-1,87%
|
87,85
|
85,08
|
88,8543
|
86,205
|
| 31/03/2026 |
594.822 |
-0,05%
|
88,88
|
85,39
|
89,00
|
87,85
|
| 30/03/2026 |
433.351 |
2,67%
|
85,63
|
85,63
|
89,14
|
87,92
|
| 27/03/2026 |
683.177 |
-5,96%
|
86,20
|
82,225
|
89,755
|
85,63
|
| 26/03/2026 |
240.357 |
1,40%
|
89,46
|
88,79
|
92,54
|
91,11
|
| 25/03/2026 |
392.320 |
-2,59%
|
92,57
|
89,54
|
94,08
|
89,90
|
| 24/03/2026 |
506.766 |
-5,19%
|
96,35
|
91,13
|
96,69
|
92,29
|
| 23/03/2026 |
284.829 |
0,93%
|
96,44
|
95,31
|
99,592
|
97,34
|
| 20/03/2026 |
277.259 |
-0,24%
|
95,61
|
93,655
|
97,33
|
96,44
|
| 19/03/2026 |
363.779 |
-0,05%
|
96,83
|
95,01
|
98,56
|
96,59
|
| 18/03/2026 |
235.269 |
1,73%
|
95,08
|
94,00
|
97,27
|
96,64
|
| 17/03/2026 |
409.127 |
0,10%
|
95,00
|
94,68
|
100,00
|
95,08
|
| 16/03/2026 |
593.634 |
-4,73%
|
100,97
|
94,65
|
100,97
|
94,99
|
| 13/03/2026 |
449.202 |
2,80%
|
98,00
|
96,86
|
102,99
|
99,71
|
| 12/03/2026 |
471.003 |
0,34%
|
96,40
|
96,00
|
98,8599
|
96,99
|
| 11/03/2026 |
245.392 |
1,34%
|
96,44
|
94,28
|
98,5399
|
96,66
|
| 10/03/2026 |
239.302 |
-1,02%
|
94,75
|
93,44
|
97,8124
|
95,38
|
| 09/03/2026 |
403.940 |
-2,41%
|
96,69
|
94,89
|
98,18
|
96,36
|
| 06/03/2026 |
275.095 |
-0,85%
|
97,41
|
95,8517
|
99,71
|
98,66
|
| 05/03/2026 |
358.990 |
1,29%
|
100,00
|
97,51
|
101,50
|
99,45
|
| 04/03/2026 |
468.117 |
0,71%
|
97,80
|
96,256
|
99,14
|
98,08
|
| 03/03/2026 |
389.596 |
2,96%
|
93,00
|
92,525
|
98,44
|
97,39
|
