Varonis Systems Inc (VRNS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
1.041.388 |
2,06%
|
46,2872
|
45,42
|
47,27
|
46,68
|
| 24/07/2026 |
967.717 |
2,12%
|
45,13
|
44,94
|
46,49
|
45,74
|
| 23/07/2026 |
658.956 |
-1,24%
|
45,79
|
44,39
|
46,125
|
44,78
|
| 22/07/2026 |
678.420 |
-1,78%
|
46,5828
|
44,98
|
46,5828
|
45,33
|
| 21/07/2026 |
914.210 |
-2,68%
|
47,52
|
45,731
|
48,24
|
46,18
|
| 20/07/2026 |
631.615 |
-0,23%
|
47,31
|
46,56
|
48,43
|
47,45
|
| 17/07/2026 |
685.520 |
1,19%
|
46,61
|
45,59
|
48,28
|
47,54
|
| 16/07/2026 |
862.715 |
-0,80%
|
47,52
|
46,64
|
47,705
|
47,00
|
| 15/07/2026 |
1.386.623 |
-1,79%
|
48,7006
|
47,15
|
49,54
|
47,33
|
| 14/07/2026 |
2.170.022 |
6,19%
|
44,99
|
44,20
|
49,3722
|
48,19
|
| 13/07/2026 |
826.014 |
1,83%
|
44,53
|
44,53
|
46,71
|
45,38
|
| 10/07/2026 |
763.127 |
-2,79%
|
46,24
|
43,96
|
46,585
|
44,53
|
| 09/07/2026 |
614.850 |
1,60%
|
45,07
|
43,69
|
45,89
|
45,81
|
| 08/07/2026 |
993.464 |
-1,72%
|
44,74
|
43,74
|
45,33
|
45,07
|
| 07/07/2026 |
1.792.765 |
0,29%
|
46,50
|
45,50
|
47,58
|
45,84
|
| 06/07/2026 |
2.138.249 |
6,56%
|
42,8097
|
41,38
|
46,42
|
45,67
|
| 02/07/2026 |
760.967 |
2,15%
|
41,80
|
41,485
|
42,97
|
42,86
|
| 01/07/2026 |
1.075.042 |
-0,17%
|
42,31
|
41,85
|
43,31
|
41,89
|
| 30/06/2026 |
1.197.667 |
4,35%
|
39,66
|
39,41
|
42,095
|
41,96
|
| 29/06/2026 |
1.458.390 |
-0,19%
|
40,98
|
39,83
|
41,72
|
40,21
|
| 26/06/2026 |
1.468.528 |
4,63%
|
39,1638
|
38,10
|
40,45
|
40,30
|
| 25/06/2026 |
2.148.774 |
3,35%
|
38,24
|
36,4607
|
39,77
|
38,56
|
| 24/06/2026 |
2.349.646 |
6,28%
|
35,82
|
35,35
|
37,44
|
37,29
|
| 23/06/2026 |
6.244.471 |
7,08%
|
32,68
|
32,68
|
40,10
|
35,03
|
| 18/06/2026 |
779.661 |
0,91%
|
33,10
|
31,75
|
33,60
|
32,71
|
| 17/06/2026 |
879.784 |
-2,35%
|
33,69
|
33,06
|
34,42
|
33,08
|
| 16/06/2026 |
646.637 |
-0,07%
|
33,93
|
33,22
|
34,61
|
33,86
|
| 15/06/2026 |
648.188 |
1,46%
|
33,02
|
32,95
|
34,298
|
33,89
|
| 12/06/2026 |
650.738 |
-0,36%
|
33,33
|
32,46
|
33,8721
|
33,34
|
| 11/06/2026 |
626.607 |
1,67%
|
31,50
|
31,50
|
33,49
|
33,46
|
| 10/06/2026 |
641.122 |
1,34%
|
32,10
|
31,51
|
33,58
|
32,90
|
| 09/06/2026 |
583.321 |
-1,62%
|
33,04
|
31,4824
|
33,335
|
32,48
|
| 08/06/2026 |
501.552 |
1,07%
|
32,83
|
32,27
|
33,25
|
33,04
|
| 05/06/2026 |
880.965 |
-1,73%
|
33,80
|
32,20
|
33,80
|
32,69
|
| 04/06/2026 |
628.192 |
-0,76%
|
33,44
|
32,83
|
34,12
|
33,25
|
| 03/06/2026 |
1.049.101 |
-6,58%
|
34,96
|
33,29
|
35,31
|
33,51
|
| 02/06/2026 |
1.232.126 |
-0,67%
|
34,7012
|
34,2901
|
35,97
|
35,88
|
| 01/06/2026 |
1.718.487 |
5,74%
|
34,15
|
34,15
|
36,27
|
36,11
|
| 29/05/2026 |
1.341.698 |
7,42%
|
32,06
|
32,06
|
34,37
|
34,15
|
| 28/05/2026 |
1.527.751 |
5,19%
|
30,82
|
30,50
|
32,44
|
31,81
|
| 27/05/2026 |
840.266 |
-2,61%
|
30,27
|
29,36
|
30,99
|
30,24
|
| 26/05/2026 |
1.159.120 |
0,16%
|
31,25
|
29,9201
|
31,27
|
31,05
|
| 22/05/2026 |
817.780 |
1,06%
|
31,00
|
30,61
|
31,485
|
31,00
|
| 21/05/2026 |
1.050.415 |
-1,42%
|
31,00
|
30,18
|
31,14
|
30,66
|
| 20/05/2026 |
1.328.367 |
4,47%
|
29,74
|
29,03
|
31,14
|
31,10
|
| 19/05/2026 |
2.763.444 |
3,54%
|
29,00
|
28,65
|
29,89
|
29,77
|
| 18/05/2026 |
883.282 |
2,13%
|
28,18
|
27,95
|
29,16
|
28,78
|
| 15/05/2026 |
438.639 |
3,05%
|
27,05
|
27,01
|
28,25
|
28,18
|
| 14/05/2026 |
791.113 |
0,78%
|
27,5334
|
26,4509
|
27,98
|
27,22
|
| 13/05/2026 |
910.851 |
-2,98%
|
27,82
|
26,705
|
27,82
|
27,01
|
| 12/05/2026 |
751.932 |
-0,57%
|
28,17
|
27,395
|
28,48
|
27,84
|
| 11/05/2026 |
1.147.450 |
-1,86%
|
28,55
|
27,42
|
28,935
|
28,00
|
| 08/05/2026 |
1.152.149 |
-0,47%
|
28,60
|
27,59
|
28,90
|
28,53
|
| 07/05/2026 |
1.453.256 |
3,79%
|
28,25
|
28,16
|
29,53
|
28,68
|
| 06/05/2026 |
2.274.394 |
0,73%
|
27,52
|
26,45
|
27,89
|
27,61
|
| 05/05/2026 |
2.671.539 |
-0,47%
|
27,59
|
27,12
|
28,04
|
27,41
|
| 04/05/2026 |
3.369.271 |
3,47%
|
26,43
|
26,36
|
28,24
|
27,41
|
| 01/05/2026 |
2.687.539 |
0,76%
|
26,30
|
26,30
|
28,25
|
26,50
|
| 30/04/2026 |
2.405.802 |
-3,57%
|
26,83
|
26,21
|
27,51
|
26,30
|
| 29/04/2026 |
4.618.531 |
7,00%
|
28,98
|
26,15
|
29,72
|
27,29
|
| 28/04/2026 |
2.150.828 |
1,56%
|
25,04
|
24,63
|
25,96
|
25,44
|
| 27/04/2026 |
163.590 |
1,71%
|
24,52
|
24,29
|
25,075
|
25,05
|
| 24/04/2026 |
887.300 |
2,55%
|
24,02
|
23,58
|
24,63
|
24,53
|
| 23/04/2026 |
1.931.899 |
-4,82%
|
24,6999
|
23,28
|
24,80
|
23,92
|
| 22/04/2026 |
1.401.494 |
2,20%
|
24,66
|
24,66
|
25,415
|
25,13
|
| 21/04/2026 |
1.276.309 |
0,74%
|
24,52
|
24,27
|
25,785
|
24,59
|
| 20/04/2026 |
1.189.102 |
0,78%
|
24,49
|
24,05
|
25,08
|
24,41
|
| 17/04/2026 |
1.148.704 |
1,34%
|
24,35
|
23,86
|
24,55
|
24,22
|
| 16/04/2026 |
1.042.425 |
3,28%
|
23,56
|
23,28
|
23,99
|
23,90
|
| 15/04/2026 |
1.178.848 |
6,34%
|
21,7011
|
21,7011
|
23,2499
|
23,14
|
| 14/04/2026 |
1.521.545 |
-0,96%
|
21,97
|
21,50
|
23,00
|
21,76
|
| 13/04/2026 |
3.107.255 |
8,82%
|
20,13
|
20,13
|
22,24
|
21,97
|
| 10/04/2026 |
1.792.574 |
-6,22%
|
21,80
|
19,70
|
21,80
|
20,19
|
| 09/04/2026 |
1.258.430 |
-5,61%
|
22,81
|
21,21
|
22,81
|
21,53
|
| 08/04/2026 |
1.255.329 |
-2,06%
|
24,25
|
22,47
|
24,25
|
22,81
|
| 07/04/2026 |
1.516.930 |
-1,65%
|
23,45
|
23,08
|
23,99
|
23,29
|
| 06/04/2026 |
1.898.968 |
5,10%
|
23,04
|
22,17
|
23,89
|
23,68
|
| 02/04/2026 |
1.043.238 |
3,63%
|
21,33
|
20,86
|
22,59
|
22,53
|
| 01/04/2026 |
887.826 |
1,72%
|
21,47
|
20,76
|
21,84
|
21,74
|
| 31/03/2026 |
984.628 |
1,46%
|
21,49
|
21,09
|
21,93
|
21,47
|
| 30/03/2026 |
1.294.784 |
-0,19%
|
21,60
|
21,01
|
21,72
|
21,17
|
| 27/03/2026 |
1.964.446 |
-2,82%
|
21,22
|
20,47
|
21,50
|
21,21
|
| 26/03/2026 |
1.012.050 |
1,96%
|
21,26
|
21,06
|
22,46
|
21,83
|
| 25/03/2026 |
1.476.077 |
-2,82%
|
22,39
|
21,38
|
22,79
|
21,39
|
| 24/03/2026 |
1.605.681 |
-7,21%
|
23,72
|
21,57
|
23,72
|
22,01
|
| 23/03/2026 |
802.457 |
-0,02%
|
23,72
|
23,355
|
24,45
|
23,72
|
| 20/03/2026 |
838.572 |
-1,25%
|
24,03
|
23,00
|
24,06
|
23,72
|
| 19/03/2026 |
1.479.164 |
-1,88%
|
24,56
|
23,485
|
25,10
|
24,02
|
| 18/03/2026 |
989.460 |
0,82%
|
24,32
|
23,85
|
24,79
|
24,48
|
| 17/03/2026 |
1.320.652 |
0,71%
|
24,29
|
23,98
|
25,45
|
24,29
|
| 16/03/2026 |
2.022.081 |
-2,29%
|
24,9833
|
23,73
|
25,00
|
24,12
|
| 13/03/2026 |
1.134.012 |
2,09%
|
24,21
|
23,855
|
24,76
|
24,685
|
| 12/03/2026 |
1.257.893 |
0,39%
|
23,91
|
23,62
|
24,80
|
24,18
|
| 11/03/2026 |
1.546.405 |
0,56%
|
23,95
|
23,76
|
24,65
|
24,085
|
| 10/03/2026 |
1.203.117 |
-1,60%
|
24,40
|
23,03
|
24,40
|
23,95
|
| 09/03/2026 |
828.768 |
-0,19%
|
24,02
|
23,65
|
24,5999
|
24,34
|
| 06/03/2026 |
1.175.634 |
2,33%
|
24,30
|
23,2587
|
24,5815
|
24,39
|
| 05/03/2026 |
1.501.568 |
1,41%
|
23,26
|
23,206
|
24,425
|
23,83
|
| 04/03/2026 |
1.383.680 |
-0,26%
|
23,69
|
22,941
|
24,01
|
23,49
|
| 03/03/2026 |
1.452.112 |
2,04%
|
22,88
|
22,04
|
23,86
|
23,55
|
