Inmode Ltd (INMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	726.714	-1,41%	21,64	21,60	22,155	21,68
27/02/2024	666.892	3,08%	21,58	21,36	22,10	22,10
26/02/2024	783.874	0,42%	21,34	21,20	21,65	21,44
23/02/2024	950.189	3,19%	20,86	20,34	21,40	21,35
22/02/2024	1.181.272	-0,72%	20,86	20,47	21,065	20,69
21/02/2024	1.397.937	-0,62%	20,83	20,44	20,86	20,84
20/02/2024	3.661.059	-8,07%	23,66	19,81	21,904	20,96
19/02/2024	668.804	0,00%	23,66	22,72	23,66	22,80
16/02/2024	668.804	-0,44%	23,66	22,72	23,66	22,80
15/02/2024	1.028.469	3,80%	23,26	23,26	24,03	23,77
14/02/2024	1.802.520	-3,25%	24,00	22,66	24,13	22,90
13/02/2024	2.534.302	-10,53%	24,00	23,50	25,12	23,70
12/02/2024	2.182.563	2,04%	26,10	25,88	26,80	26,49
09/02/2024	1.176.672	2,37%	25,50	25,06	26,02	25,96
08/02/2024	735.174	1,40%	24,84	24,66	25,415	25,36
07/02/2024	1.002.085	0,81%	24,84	24,409	25,15	25,01
06/02/2024	1.019.515	5,40%	23,49	23,23	24,83	24,81
05/02/2024	892.107	-1,92%	23,68	23,33	23,81	23,54
02/02/2024	527.567	-0,50%	23,72	23,64	24,24	24,00
01/02/2024	525.061	1,82%	23,91	23,55	24,1567	24,12
31/01/2024	776.134	-1,42%	23,91	23,68	24,55	23,69
30/01/2024	706.050	-0,99%	23,27	23,875	24,23	24,03
29/01/2024	1.044.929	4,39%	23,27	23,11	24,355	24,27
26/01/2024	749.957	-0,22%	23,40	23,00	23,6327	23,25
25/01/2024	1.074.346	2,55%	23,45	22,22	23,31	23,30
24/01/2024	711.586	-1,17%	23,45	22,619	23,4742	22,72
23/01/2024	791.503	-0,35%	23,25	22,58	23,425	22,99
22/01/2024	961.913	2,13%	22,70	22,6101	23,39	23,07
19/01/2024	1.155.555	-1,35%	23,00	22,025	23,09	22,59
18/01/2024	1.338.152	4,66%	22,04	21,941	23,01	22,90
17/01/2024	1.455.302	1,44%	20,76	20,96	21,96	21,88
16/01/2024	2.093.834	3,71%	20,76	20,7222	21,65	21,55
15/01/2024	988.721	-1,94%	21,90	20,71	21,65	20,78
12/01/2024	988.721	-1,94%	21,90	20,71	21,65	20,78
11/01/2024	944.892	-3,42%	21,90	21,00	22,00	21,19
10/01/2024	831.055	-0,63%	22,11	21,39	22,20	21,94
09/01/2024	1.255.121	3,32%	21,09	21,08	22,4697	22,08
08/01/2024	680.615	2,96%	21,00	20,85	21,55	21,58
05/01/2024	951.504	-0,24%	20,82	20,70	21,26	20,96
04/01/2024	556.830	0,05%	20,96	20,93	21,30	21,01
03/01/2024	1.328.695	-5,49%	21,93	20,835	21,9342	21,00
02/01/2024	913.670	-0,09%	21,80	21,651	23,15	22,22
29/12/2023	671.081	0,84%	22,54	22,1917	22,66	22,73
28/12/2023	644.309	0,18%	22,50	22,29	22,95	22,54
27/12/2023	623.886	-2,17%	22,81	22,37	23,09	22,50
26/12/2023	711.715	1,23%	22,81	22,64	23,24	23,00
22/12/2023	572.108	-0,09%	22,81	22,59	23,12	22,72
21/12/2023	922.372	4,26%	22,15	21,94	22,77	22,74
20/12/2023	791.805	-3,40%	22,80	21,80	22,905	22,16
19/12/2023	739.187	2,64%	22,64	22,67	23,42	22,94
18/12/2023	747.165	-1,80%	22,88	22,34	23,047	22,42
15/12/2023	1.146.648	-1,13%	23,14	22,70	23,26	22,83
14/12/2023	1.251.674	4,86%	22,69	22,69	23,567	23,09
13/12/2023	986.344	5,36%	20,89	20,6402	22,11	22,02
12/12/2023	1.008.077	-2,97%	21,49	20,66	21,60	20,90
11/12/2023	1.220.421	-0,92%	21,64	21,32	22,19	21,54
08/12/2023	1.415.202	4,77%	20,76	20,76	21,96	21,74
07/12/2023	2.125.238	-2,07%	21,31	20,255	21,3499	20,82
06/12/2023	4.121.604	-9,99%	20,34	20,15	22,0499	21,26
05/12/2023	958.559	-4,33%	24,50	23,595	24,50	23,62
04/12/2023	1.112.410	0,61%	24,52	24,485	25,39	24,69
01/12/2023	1.186.629	3,33%	23,81	23,75	25,02	24,54
30/11/2023	997.622	-0,21%	23,94	23,4153	24,20	23,75
29/11/2023	1.186.243	1,75%	23,72	23,66	24,54	23,80
28/11/2023	1.021.002	2,77%	22,56	22,55	23,7564	23,39
27/11/2023	755.772	-0,70%	23,22	22,25	23,155	22,76
24/11/2023	375.717	-0,82%	23,22	22,905	23,53	23,00
23/11/2023	957.176	2,44%	22,66	22,34	23,38	23,05
22/11/2023	954.775	3,07%	22,66	22,34	23,38	23,19
21/11/2023	880.587	-0,44%	22,46	22,21	22,69	22,50
20/11/2023	1.360.173	2,31%	22,24	22,01	22,8875	22,60
17/11/2023	1.255.255	1,75%	21,92	21,69	22,60	22,09
16/11/2023	1.230.680	-2,12%	22,10	21,38	22,43	21,71
15/11/2023	2.165.606	5,77%	21,15	20,97	22,58	22,18
14/11/2023	1.313.362	5,80%	20,46	20,46	21,21	20,97
13/11/2023	945.379	1,64%	19,72	19,474	20,31	19,82
10/11/2023	1.376.783	-0,97%	20,02	19,06	20,23	19,50
09/11/2023	1.285.663	-1,50%	19,92	19,51	20,23	19,69
08/11/2023	2.500.555	1,58%	20,66	19,68	20,98	19,99
07/11/2023	2.700.394	-3,86%	20,66	19,525	20,87	19,68
06/11/2023	1.560.144	-4,70%	21,67	20,175	21,785	20,47
03/11/2023	1.352.149	-1,29%	21,83	21,26	21,995	21,48
02/11/2023	2.595.467	14,35%	19,02	20,6301	21,8499	21,76
01/11/2023	1.502.706	0,00%	19,02	18,57	19,20	19,10
31/10/2023	1.423.331	0,42%	19,14	19,055	19,6699	19,10
30/10/2023	1.374.228	-0,58%	19,47	18,80	19,6082	19,02
27/10/2023	1.534.999	-0,26%	19,72	19,12	19,91	19,20
26/10/2023	1.253.113	-2,28%	19,59	19,02	19,59	19,25
25/10/2023	1.216.047	-2,81%	19,96	19,54	20,03	19,70
24/10/2023	1.185.679	1,71%	19,53	20,09	20,88	20,27
23/10/2023	1.377.430	1,17%	19,53	19,05	20,02	19,93
20/10/2023	1.324.427	-0,81%	20,86	19,274	19,89	19,70
19/10/2023	1.751.708	-4,24%	20,86	19,67	21,03	19,86
18/10/2023	1.294.139	-2,31%	21,10	20,53	21,4062	20,74
17/10/2023	1.999.858	-0,42%	21,00	21,05	22,02	21,23
16/10/2023	3.234.327	2,75%	24,19	20,43	22,05	21,32
13/10/2023	4.405.208	-7,37%	24,19	20,6301	22,79	20,75
12/10/2023	11.329.916	-19,97%	24,19	21,141	24,19	22,40
11/10/2023	2.166.987	-3,58%	29,05	27,115	29,163	27,99
10/10/2023	1.894.448	4,31%	28,32	27,8992	29,285	29,03