BiG | O banco que entende os seus valores.

Inmode Ltd (INMD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
02/07/2026	219.456	0,82%	14,74	14,72	14,915	14,80
01/07/2026	210.922	0,41%	14,56	14,405	14,77	14,68
30/06/2026	236.719	-0,81%	14,70	14,495	14,755	14,62
29/06/2026	182.427	0,75%	14,55	14,55	14,78	14,74
26/06/2026	367.613	-1,22%	14,68	14,37	14,805	14,63
25/06/2026	422.289	0,14%	14,75	14,64	14,955	14,81
24/06/2026	1.141.610	10,79%	14,88	14,62	15,19	14,79
23/06/2026	171.123	1,06%	13,23	13,23	13,39	13,35
22/06/2026	264.847	-1,42%	13,30	13,21	13,42	13,21
18/06/2026	233.024	0,30%	13,46	13,285	13,465	13,40
17/06/2026	289.256	-0,96%	13,45	13,35	13,565	13,36
16/06/2026	199.067	-0,59%	13,57	13,39	13,59	13,49
15/06/2026	250.739	0,89%	13,50	13,405	13,575	13,57
12/06/2026	120.722	-0,30%	13,54	13,39	13,54	13,45
11/06/2026	183.770	0,15%	13,33	13,33	13,58	13,49
10/06/2026	165.853	-0,66%	13,53	13,465	13,59	13,47
09/06/2026	200.027	0,44%	13,53	13,465	13,66	13,56
08/06/2026	151.379	-0,30%	13,55	13,50	13,69	13,50
05/06/2026	186.835	-0,59%	13,64	13,46	13,69	13,54
04/06/2026	122.381	0,96%	13,50	13,50	13,68	13,62
03/06/2026	274.029	-0,07%	13,49	13,35	13,50	13,49
02/06/2026	190.323	-0,66%	13,60	13,42	13,68	13,50
01/06/2026	263.306	-2,44%	13,80	13,59	13,81	13,59
29/05/2026	460.736	-0,85%	14,10	13,895	14,17	13,93
28/05/2026	248.633	1,74%	13,79	13,77	14,085	14,05
27/05/2026	405.159	0,00%	13,84	13,66	13,93	13,81
26/05/2026	436.670	0,51%	13,69	13,68	13,90	13,81
22/05/2026	440.282	-0,65%	13,87	13,73	14,09	13,74
21/05/2026	448.791	-1,36%	13,93	13,80	14,10	13,83
20/05/2026	341.906	0,36%	13,76	13,67	14,055	14,02
19/05/2026	335.523	-0,92%	14,07	13,91	14,105	13,97
18/05/2026	353.179	1,44%	13,92	13,92	14,14	14,10
15/05/2026	320.175	-1,07%	14,09	13,88	14,15	13,90
14/05/2026	370.933	0,07%	14,10	13,87	14,12	14,05
13/05/2026	423.906	1,52%	13,82	13,77	14,055	14,04
12/05/2026	440.616	0,44%	13,77	13,69	13,84	13,83
11/05/2026	534.634	-1,36%	13,86	13,635	14,01	13,77
08/05/2026	562.144	0,29%	13,98	13,85	14,15	13,96
07/05/2026	440.033	2,43%	13,59	13,52	14,21	13,92
06/05/2026	651.426	-5,63%	13,29	13,25	13,62	13,59
05/05/2026	133.533	0,63%	14,35	14,13	14,425	14,40
04/05/2026	110.082	-0,69%	14,33	14,295	14,495	14,31
01/05/2026	106.465	-0,41%	14,46	14,33	14,47	14,41
30/04/2026	119.621	3,65%	14,01	14,00	14,47	14,47
29/04/2026	110.042	-1,76%	14,15	13,925	14,15	13,96
28/04/2026	83.324	-0,70%	14,33	14,15	14,37	14,21
27/04/2026	117.252	-0,63%	14,40	14,305	14,49	14,31
24/04/2026	139.874	0,28%	14,41	14,19	14,41	14,40
23/04/2026	154.759	-0,35%	14,41	14,17	14,41	14,36
22/04/2026	121.440	-0,69%	14,62	14,405	14,71	14,41
21/04/2026	115.730	-0,41%	14,60	14,49	14,69	14,51
20/04/2026	204.873	-0,55%	14,55	14,55	14,80	14,57
17/04/2026	338.626	2,23%	14,49	14,47	14,83	14,65
16/04/2026	234.284	0,56%	14,25	14,20	14,36	14,33
15/04/2026	181.073	0,78%	14,20	13,985	14,27	14,25
14/04/2026	180.019	1,07%	13,99	13,99	14,24	14,14
13/04/2026	326.498	3,40%	13,70	13,605	13,995	13,99
10/04/2026	412.499	-1,17%	13,68	13,35	13,78	13,53
09/04/2026	236.455	-0,65%	13,71	13,65	13,83	13,69
08/04/2026	191.313	0,95%	13,91	13,735	13,95	13,78
07/04/2026	359.478	-0,44%	13,69	13,615	13,76	13,65
06/04/2026	131.490	-0,58%	13,79	13,71	13,84	13,71
02/04/2026	259.466	0,66%	13,47	13,45	13,80	13,79
01/04/2026	272.790	0,15%	13,78	13,70	13,84	13,70
31/03/2026	455.757	2,01%	13,49	13,43	13,76	13,68
30/03/2026	398.272	0,07%	13,40	13,215	13,60	13,41
27/03/2026	368.094	-2,55%	13,65	13,39	13,725	13,40
26/03/2026	242.414	0,00%	13,61	13,61	13,83	13,75
25/03/2026	307.536	0,36%	13,81	13,615	13,84	13,75
24/03/2026	264.451	-0,22%	13,73	13,685	13,81	13,70
23/03/2026	374.656	1,48%	13,73	13,605	13,84	13,73
20/03/2026	451.381	-1,89%	13,75	13,36	13,79	13,53
19/03/2026	360.233	2,53%	13,39	13,39	13,80	13,79
18/03/2026	418.170	-1,47%	13,62	13,40	13,69	13,45
17/03/2026	468.639	1,64%	13,54	13,485	13,72	13,65
16/03/2026	363.198	-0,81%	13,56	13,35	13,64	13,43
13/03/2026	501.513	6,11%	13,71	13,36	13,85	13,54
12/03/2026	377.134	-2,89%	13,10	12,72	13,10	12,76
11/03/2026	144.560	-0,98%	13,29	13,04	13,30	13,14
10/03/2026	257.495	-0,15%	13,19	13,05	13,40	13,27
09/03/2026	623.936	0,45%	13,10	12,95	13,295	13,29
06/03/2026	219.299	-1,64%	13,42	13,205	13,42	13,23
05/03/2026	131.200	-0,81%	13,51	13,42	13,65	13,45
04/03/2026	160.318	-0,29%	13,56	13,46	13,58	13,56
03/03/2026	213.436	-0,29%	13,51	13,37	13,645	13,60
02/03/2026	458.014	-0,80%	13,41	13,33	13,67	13,64
27/02/2026	265.651	-2,14%	13,96	13,72	13,96	13,75
26/02/2026	295.685	0,64%	13,96	13,855	14,07	14,05
25/02/2026	337.309	-0,14%	13,97	13,905	14,13	13,96
24/02/2026	374.298	-1,55%	14,14	13,95	14,19	13,98
23/02/2026	604.830	-6,70%	14,11	13,92	14,35	14,20
20/02/2026	210.785	0,83%	14,91	14,88	15,26	15,22
19/02/2026	357.672	4,39%	14,43	14,37	15,10	15,095
18/02/2026	207.736	-0,14%	14,48	14,30	14,51	14,46
17/02/2026	227.002	1,26%	14,30	14,24	14,535	14,48
13/02/2026	218.270	0,00%	14,47	14,24	14,54	14,30
12/02/2026	294.234	0,42%	14,25	14,25	14,46	14,30
11/02/2026	462.480	-2,60%	14,75	14,19	14,75	14,24
10/02/2026	431.337	-3,31%	14,55	14,55	15,38	14,62
09/02/2026	222.723	0,27%	15,08	14,72	15,19	15,12