BiG | O banco que entende os seus valores.

Varonis Systems Inc (VRNS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	1.026.767	-0,04%	46,02	45,43	47,00	45,70
14/05/2025	709.322	-0,35%	45,83	44,98	46,1858	45,72
13/05/2025	1.182.098	0,09%	46,07	44,965	46,49	45,88
12/05/2025	1.099.357	1,19%	46,99	45,56	46,99	45,84
09/05/2025	1.118.506	-0,40%	45,40	44,795	46,15	45,30
08/05/2025	792.376	0,44%	45,25	44,70	46,57	45,48
07/05/2025	2.339.809	2,28%	43,23	43,07	46,57	45,28
06/05/2025	1.655.619	0,96%	42,84	42,75	44,67	44,27
05/05/2025	1.082.989	1,95%	42,79	42,72	44,48	43,85
02/05/2025	520.088	0,70%	43,38	42,67	43,49	43,01
01/05/2025	494.160	-0,30%	42,16	41,7284	43,41	42,71
30/04/2025	566.397	0,05%	42,21	41,7284	43,02	42,84
29/04/2025	636.708	1,45%	42,21	41,80	44,00	42,82
28/04/2025	527.081	-0,17%	41,90	41,80	42,6881	42,21
25/04/2025	871.892	1,51%	41,67	41,18	42,33	42,28
24/04/2025	1.160.167	0,87%	41,36	40,76	42,205	41,65
23/04/2025	726.032	2,33%	39,91	39,795	42,205	41,29
22/04/2025	919.819	2,36%	40,11	38,93	40,615	40,35
21/04/2025	590.226	-2,40%	40,27	38,93	40,34	39,42
17/04/2025	587.783	-1,08%	41,34	40,02	41,965	40,39
16/04/2025	767.090	-2,04%	41,65	40,30	42,13	40,83
15/04/2025	568.474	0,05%	41,65	41,41	42,13	41,68
14/04/2025	733.338	0,87%	42,09	40,92	42,09	41,66
11/04/2025	956.228	0,39%	41,19	40,27	41,955	41,30
10/04/2025	1.172.852	-0,51%	40,65	39,72	41,39	41,14
09/04/2025	1.796.904	8,88%	37,56	37,56	42,37	41,35
08/04/2025	1.144.337	-0,18%	39,08	37,725	40,03	37,96
07/04/2025	941.171	-0,86%	37,05	36,54	39,7099	38,03
04/04/2025	1.392.725	-5,24%	39,30	37,81	39,88	38,36
03/04/2025	855.525	-2,60%	40,05	40,02	41,05	40,48
02/04/2025	1.121.092	1,61%	40,28	40,19	41,90	41,56
01/04/2025	679.681	1,11%	40,38	39,975	41,15	40,90
31/03/2025	1.073.339	-2,86%	41,13	39,715	41,245	40,45
28/03/2025	751.536	-0,12%	42,42	41,24	42,71	41,64
27/03/2025	402.771	0,00%	41,73	41,34	41,855	41,69
26/03/2025	1.105.203	-0,83%	42,04	41,49	42,34	41,69
25/03/2025	1.473.117	1,60%	41,54	41,54	42,17	42,04
24/03/2025	900.120	0,93%	41,48	41,15	41,65	41,38
21/03/2025	771.935	-1,37%	41,27	40,64	41,45	41,00
20/03/2025	716.088	-1,70%	41,81	41,405	42,25	41,54
19/03/2025	912.928	1,81%	41,54	41,31	42,925	42,26
18/03/2025	807.115	0,21%	41,47	40,86	41,705	41,51
17/03/2025	924.423	3,60%	40,03	39,89	41,83	41,45
14/03/2025	466.322	2,12%	39,65	39,50	40,22	40,01
13/03/2025	881.765	-1,95%	39,65	39,105	39,76	39,16
12/03/2025	778.064	0,53%	40,03	39,44	40,27	39,94
11/03/2025	1.137.317	-0,70%	39,83	39,49	40,36	39,73
10/03/2025	1.174.661	-1,57%	40,31	39,645	40,535	40,01
07/03/2025	1.193.998	-1,02%	41,43	40,345	41,51	40,74
06/03/2025	762.152	-1,79%	41,43	40,86	42,20	41,16
05/03/2025	425.067	0,75%	41,11	40,91	42,05	41,91
04/03/2025	1.018.330	0,02%	41,11	40,99	42,27	41,60
03/03/2025	1.057.456	-3,21%	42,97	41,225	43,015	41,59
28/02/2025	819.834	1,11%	42,50	42,105	43,39	42,97
27/02/2025	612.161	-0,72%	42,88	42,145	42,978	42,50
26/02/2025	481.083	-0,12%	43,40	42,75	43,41	42,81
25/02/2025	449.279	-0,09%	43,40	42,18	42,98	42,86
24/02/2025	464.329	-0,16%	43,40	42,04	43,18	42,90
21/02/2025	563.583	-0,28%	43,40	42,625	43,40	42,97
20/02/2025	639.075	-1,06%	43,75	42,54	43,46	43,09
19/02/2025	1.311.276	-1,52%	43,75	43,26	44,00	43,55
18/02/2025	866.162	0,27%	43,81	43,64	44,535	44,22
17/02/2025	0	0,87%	43,81	43,415	44,3225	44,10
14/02/2025	718.099	0,87%	43,81	43,415	44,3225	44,10
13/02/2025	688.638	1,27%	41,75	42,665	43,86	43,72
12/02/2025	818.935	1,10%	41,75	42,11	43,67	43,17
11/02/2025	1.295.751	-0,74%	41,75	41,79	43,36	42,70
10/02/2025	1.722.983	5,99%	41,75	41,39	43,07	43,02
07/02/2025	1.700.499	1,45%	40,25	39,62	41,325	40,59
06/02/2025	2.377.999	-7,75%	45,66	40,0011	43,18	40,01
05/02/2025	4.955.653	-7,41%	45,66	41,0701	44,86	43,37
04/02/2025	1.817.052	2,05%	45,66	45,455	46,99	46,84
03/02/2025	1.758.565	1,19%	45,66	44,20	46,40	45,90
31/01/2025	1.389.378	0,94%	45,66	44,90	45,80	45,36
30/01/2025	965.622	0,99%	45,66	44,73	45,70	44,94
29/01/2025	1.010.604	-2,69%	45,66	43,95	45,6324	44,50
28/01/2025	994.012	2,47%	44,89	44,585	46,04	45,73
27/01/2025	1.029.812	0,72%	44,17	44,08	45,58	44,63
24/01/2025	715.802	0,07%	44,31	44,18	44,76	44,31
23/01/2025	883.641	-1,32%	44,31	44,13	44,8216	44,28
22/01/2025	1.016.750	-1,34%	46,26	44,69	45,89	44,87
21/01/2025	1.294.971	2,92%	46,26	43,56	45,56	45,48
20/01/2025	0	-3,68%	46,26	43,61	46,5534	44,19
17/01/2025	1.430.555	-3,68%	46,26	43,61	46,5534	44,19
16/01/2025	1.391.215	1,71%	45,26	44,71	45,94	45,88
15/01/2025	1.000.070	-0,73%	45,00	44,79	46,335	45,11
14/01/2025	1.062.875	1,54%	45,00	44,6319	45,65	45,44
13/01/2025	1.022.889	0,11%	44,28	43,88	44,96	44,75
10/01/2025	691.229	1,04%	45,28	44,01	45,00	44,70
09/01/2025	555.389	1,54%	45,28	43,47	44,45	44,24
08/01/2025	519.813	-0,16%	45,28	43,47	44,45	44,24
07/01/2025	941.236	-1,82%	45,28	43,90	45,36	44,31
06/01/2025	1.124.012	1,23%	44,36	44,01	45,185	45,13
03/01/2025	597.425	0,54%	44,65	44,45	45,12	44,58
02/01/2025	626.197	-0,20%	44,19	44,005	44,99	44,34
31/12/2024	0	1,18%	44,19	43,87	44,45	44,43
30/12/2024	860.332	-2,36%	44,19	43,61	44,55	44,43
27/12/2024	409.290	-0,90%	45,16	44,18	45,35	44,97
26/12/2024	327.656	0,04%	45,16	45,00	45,57	45,38
24/12/2024	0	0,44%	45,16	44,85	45,37	45,36