Live Chat

Negocie Palo Alto Networks PANW

Gráfico PaloAltoNet ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00186188190192194196198200202204

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 199.39 3.96 2.03% 195.42 201.78 187.97
3 de fev. de 2025 193.19 13.74 7.65% 179.45 196.99 179.45
27 de jan. de 2025 183.88 -1.07 -0.58% 184.95 197.06 183.63
20 de jan. de 2025 187.11 6.66 3.69% 180.45 190.26 180.45
13 de jan. de 2025 176.56 8.24 4.89% 168.32 179.25 165.25
6 de jan. de 2025 172.91 -7.54 -4.18% 180.45 181.88 166.31
30 de dez. de 2024 182.62 -0.38 -0.21% 183 184.98 178.05
23 de dez. de 2024 185.6 -0.65 -0.35% 186.24 188.88 182.63
16 de dez. de 2024 186.51 -11.06 -5.6% 197.56 206.46 184.73
9 de dez. de 2024 391.92 -14.47 -3.57% 406.39 408.48 386.41
2 de dez. de 2024 404.72 18.05 4.66% 386.67 407.77 384.62
25 de nov. de 2024 386.57 0.74 0.19% 385.83 395.92 381.13
18 de nov. de 2024 382.57 -5.67 -1.46% 388.23 402.35 373.97
11 de nov. de 2024 385.64 -9.25 -2.34% 394.88 407.11 384.18
4 de nov. de 2024 390.09 36.5 10.32% 353.58 391.96 353.29
28 de out. de 2024 361.29 -4.75 -1.3% 366.04 367.84 356.1
21 de out. de 2024 364.96 -7.23 -1.94% 372.18 382.6 356.43
14 de out. de 2024 373.59 -1.34 -0.36% 374.92 378.51 366.23
7 de out. de 2024 372.04 31.52 9.25% 340.52 377.2 335.46
30 de set. de 2024 341.27 7.43 2.22% 333.83 342.12 327.02
23 de set. de 2024 334.77 -1.23 -0.37% 335.99 344.25 333
16 de set. de 2024 339.03 -5.69 -1.65% 344.71 348.02 327.03
9 de set. de 2024 346.14 8.99 2.66% 337.15 351.41 330.87
2 de set. de 2024 334.51 -23.02 -6.44% 357.53 364.2 332.52
26 de ago. de 2024 361.55 12.04 3.44% 349.51 364.88 342.04
19 de ago. de 2024 349.85 15.5 4.63% 334.35 373.88 334.35
12 de ago. de 2024 332.69 3.31 1% 329.37 344.31 324.03
5 de ago. de 2024 330.46 40.71 14.05% 289.74 332 288.79
29 de jul. de 2024 304.57 -19.54 -6.03% 324.1 326.24 297.76
22 de jul. de 2024 325.62 -5.78 -1.75% 331.4 339.48 317.4
15 de jul. de 2024 329.88 -1.11 -0.34% 330.98 342.47 319.16
8 de jul. de 2024 335.4 -4.36 -1.29% 339.75 340.31 328.06
1 de jul. de 2024 341.15 7.14 2.14% 334 344.16 329.77
24 de jun. de 2024 338.16 20.11 6.32% 318.05 344.53 314.67
17 de jun. de 2024 319.07 5.29 1.68% 313.78 320.3 307.55
10 de jun. de 2024 316.06 16.56 5.52% 299.5 323.34 297.89
3 de jun. de 2024 300.98 6.09 2.06% 294.89 301.94 287.97
27 de mai. de 2024 293.84 -26.69 -8.33% 320.52 320.52 285.68
20 de mai. de 2024 320.63 3.3 1.03% 317.33 323.65 299.2
13 de mai. de 2024 316.75 15.61 5.18% 301.14 317.9 297.5
6 de mai. de 2024 296.78 -1.78 -0.6% 298.55 307.52 294.12
29 de abr. de 2024 295.13 -1.46 -0.5% 296.59 302.62 283.11
22 de abr. de 2024 290.59 10.67 3.81% 279.91 293.81 274.18
15 de abr. de 2024 276.95 -0.22 -0.08% 277.16 283.85 269.45
8 de abr. de 2024 277.98 11.18 4.19% 266.8 284.59 264.72
1 de abr. de 2024 268.02 -13.69 -4.86% 281.71 284.58 264.21
25 de mar. de 2024 283.41 -0.21 -0.08% 283.62 288.13 279.17
18 de mar. de 2024 285.98 3.33 1.17% 282.65 289.57 275.5
11 de mar. de 2024 281.34 2.18 0.78% 279.15 291.81 278.37
4 de mar. de 2024 279.34 -21.14 -7.04% 300.47 300.48 275.89
26 de fev. de 2024 301.28 13.96 4.86% 287.31 326.36 285.83
19 de fev. de 2024 281.36 -84.29 -23.06% 365.65 367.74 259.27
12 de fev. de 2024 365.02 -7.57 -2.03% 372.58 374.17 356.97
5 de fev. de 2024 375.94 32.83 9.57% 343.1 379.37 334.61
29 de jan. de 2024 344.04 3.37 0.99% 340.66 345.68 331.38
22 de jan. de 2024 341.53 -5.57 -1.61% 347.09 349.22 335.06
15 de jan. de 2024 336.6 10.16 3.11% 326.44 338.95 320.56
8 de jan. de 2024 324.12 41.17 14.55% 282.95 329 282.65
1 de jan. de 2024 282.19 -7.25 -2.51% 289.44 290.92 280.76
25 de dez. de 2023 293.84 -4.67 -1.57% 298.5 300.61 290.98
18 de dez. de 2023 297.14 -8.25 -2.7% 305.38 309.86 294.9
11 de dez. de 2023 306.46 10.28 3.47% 296.17 316.7 294.33
4 de dez. de 2023 297.49 5.04 1.72% 292.45 298 279.58
27 de nov. de 2023 295.17 29.08 10.92% 266.09 295.87 265.28
20 de nov. de 2023 265.04 14.98 5.99% 250.06 267.13 248.41
13 de nov. de 2023 246.94 -7.38 -2.9% 254.31 261.7 233.38
6 de nov. de 2023 252.55 8.88 3.64% 243.67 253.13 233
30 de out. de 2023 242.82 5.19 2.18% 237.62 251.25 236.78
23 de out. de 2023 237.88 -2.63 -1.09% 240.5 253.16 235.13
16 de out. de 2023 242.54 -16.39 -6.33% 258.92 264.93 239.48
9 de out. de 2023 258.56 13.33 5.43% 245.23 264.83 244.84
2 de out. de 2023 245.84 11.84 5.06% 233.99 249.08 229.36
25 de set. de 2023 233.65 7.09 3.13% 226.55 237.25 223.85
18 de set. de 2023 227.85 -10.43 -4.38% 238.27 242.39 225.77
11 de set. de 2023 239.45 -9.61 -3.86% 249.05 253.41 237.69
4 de set. de 2023 247.94 6.65 2.76% 241.28 249.1 238.53
28 de ago. de 2023 242.05 11.43 4.96% 230.61 243.69 228.19
21 de ago. de 2023 230.06 -7.04 -2.97% 237.09 245.46 225.33
14 de ago. de 2023 209.1 -6.16 -2.87% 215.26 221 200.72
7 de ago. de 2023 216.97 -0.38 -0.18% 217.35 219.67 207.49
31 de jul. de 2023 217.65 -31.41 -12.62% 249.06 253.22 212.7
24 de jul. de 2023 247.67 3.54 1.45% 244.12 248.77 238.92
17 de jul. de 2023 243.18 2.12 0.87% 241.06 249.99 240.29
10 de jul. de 2023 240.2 -7.07 -2.86% 247.26 250.36 230.73
3 de jul. de 2023 246.66 -5.91 -2.34% 252.56 258.03 246.26
26 de jun. de 2023 254.77 9.52 3.88% 245.25 255.97 242.64
19 de jun. de 2023 243.29 0.62 0.25% 242.66 248.41 236.29
12 de jun. de 2023 245.68 24.34 11% 221.33 246.92 219.85
5 de jun. de 2023 219.37 -5.88 -2.62% 225.25 229.39 215.4
29 de mai. de 2023 216.58 -0.95 -0.44% 217.53 219.22 209.31
22 de mai. de 2023 210.91 22.59 12% 188.31 216.35 187.49
15 de mai. de 2023 187.92 -9.29 -4.71% 197.2 197.2 185.99
8 de mai. de 2023 198.69 10.27 5.45% 188.42 200.86 187.2
1 de mai. de 2023 183.32 4.13 2.31% 179.18 184.55 175.47
24 de abr. de 2023 181.92 -11.06 -5.73% 192.97 194 179.95
17 de abr. de 2023 192.4 -5.89 -2.98% 198.29 202.86 190.12
10 de abr. de 2023 198.98 9.67 5.11% 189.3 199.44 188.38
3 de abr. de 2023 191.51 -6.04 -3.06% 197.54 197.83 188.22
27 de mar. de 2023 199.25 7.8 4.07% 191.45 199.82 189.31
20 de mar. de 2023 191 3.59 1.91% 187.41 195.65 186.26
13 de mar. de 2023 188.45 4.59 2.5% 183.85 190.93 181.49
6 de mar. de 2023 185.25 -1.53 -0.82% 186.77 190 182.04
27 de fev. de 2023 191.19 1.93 1.01% 189.26 192.4 185
20 de fev. de 2023 186.22 17.84 10.59% 168.38 188.58 165.02
13 de fev. de 2023 169.05 4.37 2.65% 164.68 177.21 163.71
6 de fev. de 2023 164.8 6 3.77% 158.8 168.41 153.69
30 de jan. de 2023 159.58 1.51 0.95% 158.07 165.28 153.78
23 de jan. de 2023 159.37 13.02 8.89% 146.35 160.83 146.09
16 de jan. de 2023 145.63 6.96 5.02% 138.66 146.16 137.65
9 de jan. de 2023 138.6 1.82 1.33% 136.77 139.27 131.84
2 de jan. de 2023 134.5 -5.94 -4.23% 140.43 143.09 132.39
26 de dez. de 2022 139.18 -1.16 -0.83% 140.34 141.27 136.39
19 de dez. de 2022 141.02 -10.01 -6.63% 151.03 151.09 140.22
12 de dez. de 2022 150.65 -7.6 -4.81% 158.25 166.78 150.14
5 de dez. de 2022 158.51 -13.07 -7.62% 171.57 172.56 158.13
28 de nov. de 2022 172.33 0.19 0.11% 172.14 178.58 163.33
21 de nov. de 2022 172.36 6.86 4.14% 165.5 175.21 164.42
14 de nov. de 2022 167.1 2.94 1.79% 164.15 172.52 151.1
7 de nov. de 2022 164.88 20.91 14.53% 143.96 167.66 140.02
31 de out. de 2022 141.84 -28.63 -16.8% 170.47 175.44 139.75
24 de out. de 2022 170.62 10.92 6.83% 159.7 171.04 156.85
17 de out. de 2022 161.25 2.52 1.58% 158.73 166.24 155.35
10 de out. de 2022 154.54 -14.69 -8.68% 169.22 169.29 147.7
3 de out. de 2022 169.47 3.38 2.04% 166.08 178.54 165.08
26 de set. de 2022 163.25 0.88 0.54% 162.36 167.36 161.3
19 de set. de 2022 161.2 -11.58 -6.7% 172.77 176.8 160.12
12 de set. de 2022 182.57 -6.27 -3.32% 188.83 189.42 182.24
5 de set. de 2022 187.69 11.75 6.68% 175.93 188.95 172.15
29 de ago. de 2022 179.21 -4.89 -2.66% 184.1 190.16 177.59
22 de ago. de 2022 186.52 17.9 10.61% 168.62 192.35 166.41
15 de ago. de 2022 170.82 -3.16 -1.82% 173.98 176.09 168.42
8 de ago. de 2022 175.2 9.08 5.47% 166.11 178.32 163.25
1 de ago. de 2022 166.75 1.27 0.76% 165.48 176.35 160.72
25 de jul. de 2022 166.01 -4.08 -2.4% 170.08 170.6 154.02
18 de jul. de 2022 170 -0.63 -0.37% 170.63 174.05 165.05
11 de jul. de 2022 169.2 -2.19 -1.28% 171.39 174.86 158.72
4 de jul. de 2022 174.21 8.28 4.99% 165.93 174.65 165.93
27 de jun. de 2022 168.83 -0.83 -0.49% 169.66 170.57 160.01
20 de jun. de 2022 169.77 9.36 5.83% 160.41 171.02 160.34
13 de jun. de 2022 157.88 -1.07 -0.68% 158.95 164.87 152.67
6 de jun. de 2022 164.51 -7.13 -4.16% 171.64 177.7 163
30 de mai. de 2022 170.23 3.22 1.93% 167 173.72 164.55
23 de mai. de 2022 168.38 5.94 3.66% 162.43 171.53 156.26
16 de mai. de 2022 159.01 -3.94 -2.42% 162.94 167.54 140.1
9 de mai. de 2022 163.13 0.65 0.4% 162.48 165.95 149.24
2 de mai. de 2022 167.77 -17.24 -9.32% 185.01 190.48 166.38
25 de abr. de 2022 186.6 -5.31 -2.77% 191.9 199.78 185.11
18 de abr. de 2022 189.78 -17.54 -8.47% 207.32 212.69 189.2
11 de abr. de 2022 208.32 8.81 4.42% 199.5 211.36 198.15
4 de abr. de 2022 202.29 -1.66 -0.81% 203.94 209.81 199.86
28 de mar. de 2022 203.46 -4.47 -2.15% 207.93 211.88 198.33
21 de mar. de 2022 207.6 16.15 8.43% 191.45 207.81 186.68
14 de mar. de 2022 192.29 12.97 7.23% 179.31 192.29 169.44
7 de mar. de 2022 181.76 -3.54 -1.91% 185.29 187.55 173.7
28 de fev. de 2022 185.75 -7.06 -3.66% 192.8 199.5 183.61
21 de fev. de 2022 189.85 30.59 19.21% 159.25 189.85 155.4
14 de fev. de 2022 160.57 -8.46 -5% 169.02 178.22 160.26
7 de fev. de 2022 170.16 -0.12 -0.07% 170.27 178.9 168.17
31 de jan. de 2022 171.68 5.39 3.24% 166.29 173.01 162
24 de jan. de 2022 165.1 2.15 1.31% 162.95 168.06 157.41
17 de jan. de 2022 160.85 -2.16 -1.32% 163 178.5 160.16
10 de jan. de 2022 165.64 -4.69 -2.75% 170.32 178.71 161.53
3 de jan. de 2022 174.63 -10.85 -5.85% 185.48 186.35 165.22
27 de dez. de 2021 185 -2.29 -1.23% 187.29 190.45 183.7
20 de dez. de 2021 186.67 14.18 8.22% 172.48 188.4 171.71
13 de dez. de 2021 174.58 -2.68 -1.52% 177.26 180.03 167.99
6 de dez. de 2021 176.76 8.15 4.83% 168.6 179.22 165.65
29 de nov. de 2021 172.84 -6.8 -3.79% 179.64 185.29 172.29
22 de nov. de 2021 177.3 1.51 0.85% 175.79 186.05 172.52
15 de nov. de 2021 175.67 3.47 2.02% 172.19 181.2 167.16
8 de nov. de 2021 171.32 4.84 2.91% 166.47 174.07 163.67
1 de nov. de 2021 164.05 -5.77 -3.4% 169.82 170.4 161.37
25 de out. de 2021 169.4 0.7 0.41% 168.7 170.02 167.63
18 de out. de 2021 167.73 -1.25 -0.74% 168.97 172.96 166.1
11 de out. de 2021 169.29 6.93 4.27% 162.35 171.13 162.35
4 de out. de 2021 164.2 3.94 2.46% 160.25 167.24 154.13
27 de set. de 2021 162.04 -0.04 -0.02% 162.07 162.61 155.88
20 de set. de 2021 163.4 7.65 4.91% 155.75 163.62 153.6
13 de set. de 2021 158.6 2.32 1.49% 156.27 165.15 152.63
6 de set. de 2021 156.54 0.81 0.52% 155.73 158.98 152.38
30 de ago. de 2021 155.96 2.28 1.48% 153.68 156.07 151.33
23 de ago. de 2021 153.68 30.8 25.06% 122.88 154.41 122.12
16 de ago. de 2021 122.32 -2.09 -1.68% 124.4 125.39 118.74
9 de ago. de 2021 124.56 -4.97 -3.84% 129.53 130.71 121.58
2 de ago. de 2021 128.74 -4.05 -3.05% 132.79 135.48 127.76
26 de jul. de 2021 132.72 0.62 0.47% 132.09 134.94 130
19 de jul. de 2021 133.55 6.37 5% 127.18 134.64 126.87
12 de jul. de 2021 129.41 -1.47 -1.12% 130.87 131.3 127.57
5 de jul. de 2021 129.94 5.75 4.63% 124.19 130.62 124.19
28 de jun. de 2021 124.24 -3.17 -2.49% 127.4 128.54 121.7
21 de jun. de 2021 124.89 1.68 1.37% 123.2 126 120.67
14 de jun. de 2021 123.41 2.21 1.83% 121.19 126.34 119.52
7 de jun. de 2021 121.83 3.76 3.19% 118.06 122.42 116.44
31 de mai. de 2021 119.08 -2 -1.66% 121.08 122.39 116.37
24 de mai. de 2021 121.01 0.9 0.74% 120.11 124.72 119.26
17 de mai. de 2021 120.91 9.21 8.25% 111.69 122 110.09
10 de mai. de 2021 112.22 -1.08 -0.96% 113.3 115.22 107.08
3 de mai. de 2021 113.8 -4 -3.4% 117.8 118.21 110.61
26 de abr. de 2021 117.7 -2.35 -1.95% 120.04 121.02 116.89
19 de abr. de 2021 119.38 -2.17 -1.78% 121.54 122.77 116.08

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

1.26

Spread (%)

0.6319 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

191.26

Fechamento anterior

201.58

Alta/baixa em 52 semanas

165.25 - 408.48

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat