Inmode Ltd (INMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	589.267	-1,96%	33,91	33,06	34,15	33,07
19-09-2023	655.184	-0,53%	33,91	33,48	33,91	33,73
18-09-2023	742.973	-0,24%	33,97	33,80	34,43	33,91
15-09-2023	890.835	-2,64%	34,80	33,82	35,149	33,99
14-09-2023	1.022.398	1,28%	36,31	34,47	35,54	34,91
13-09-2023	1.766.749	-5,95%	36,31	34,195	36,34	34,47
12-09-2023	757.175	-3,02%	37,46	36,52	37,87	36,65
11-09-2023	302.340	-0,32%	38,33	37,53	38,33	37,79
08-09-2023	361.501	-0,73%	38,03	37,88	38,37	37,91
07-09-2023	584.841	-3,07%	39,25	38,04	39,25	38,19
06-09-2023	807.063	1,26%	38,85	38,73	39,48	39,40
05-09-2023	607.341	-1,47%	39,30	38,20	39,39	38,91
04-09-2023	518.195	1,02%	39,54	38,77	39,54	39,49
01-09-2023	518.195	1,02%	39,54	38,77	39,54	39,49
31-08-2023	640.353	-2,45%	40,07	39,04	40,40	39,09
30-08-2023	1.027.025	3,25%	37,97	38,80	40,40	40,07
29-08-2023	554.978	2,39%	37,97	37,68	39,125	38,81
28-08-2023	375.486	-0,36%	38,46	37,70	38,46	37,905
25-08-2023	438.531	0,64%	37,98	37,365	38,1951	38,04
24-08-2023	551.748	-3,23%	39,17	37,80	39,22	37,80
23-08-2023	647.282	3,33%	37,83	37,70	39,18	39,06
22-08-2023	549.680	0,72%	37,64	37,3799	38,10	37,80
21-08-2023	604.255	0,19%	37,95	36,905	37,63	37,53
18-08-2023	974.346	0,83%	37,95	36,66	37,78	37,46
17-08-2023	908.720	-2,47%	37,95	36,97	37,99	37,15
16-08-2023	1.049.596	-2,48%	38,90	37,78	39,07	38,09
15-08-2023	1.058.409	-4,87%	40,69	38,96	40,75	39,06
14-08-2023	530.455	1,08%	40,37	40,12	41,145	41,06
11-08-2023	781.446	-0,17%	40,37	39,95	40,9463	40,62
10-08-2023	1.562.299	-3,58%	42,43	40,42	42,88	40,69
09-08-2023	605.088	-2,22%	43,01	42,041	43,17	42,20
08-08-2023	677.511	0,44%	42,35	42,22	43,37	43,16
07-08-2023	641.185	0,63%	42,97	42,36	43,50	42,97
04-08-2023	473.575	-0,70%	43,17	42,45	43,218	42,70
03-08-2023	571.890	-0,90%	42,87	42,69	43,58	43,00
02-08-2023	892.676	-1,03%	42,87	41,90	43,44	43,39
01-08-2023	753.118	2,17%	42,81	42,57	44,4099	43,84
31-07-2023	1.314.341	0,14%	43,00	42,12	43,24	42,91
28-07-2023	1.687.915	-2,75%	46,25	41,8791	44,76	42,85
27-07-2023	2.103.966	-2,15%	46,25	43,77	48,25	44,06
26-07-2023	858.003	2,88%	43,25	43,19	45,14	45,03
25-07-2023	774.526	-1,93%	44,59	43,65	44,89	43,77
24-07-2023	630.542	-1,28%	45,13	44,61	45,43	44,63
21-07-2023	935.561	-0,09%	45,54	44,62	45,64	45,21
20-07-2023	887.651	-1,72%	45,61	44,82	45,90	45,25
19-07-2023	686.672	0,55%	45,86	45,27	46,39	46,04
18-07-2023	984.403	1,85%	45,15	44,78	46,1753	45,79
17-07-2023	708.027	0,05%	45,15	44,29	45,48	44,96
14-07-2023	1.186.292	-0,55%	45,09	44,53	45,6313	44,94
13-07-2023	1.747.920	-0,07%	45,82	44,37	46,46	45,19
12-07-2023	4.169.107	11,68%	42,00	41,80	45,52	45,50
11-07-2023	1.307.716	2,31%	40,00	39,90	40,74	40,74
10-07-2023	1.292.370	4,60%	38,13	38,13	39,86	39,82
07-07-2023	972.162	2,53%	37,23	37,076	38,4299	38,07
06-07-2023	834.262	-1,17%	37,05	36,49	37,5688	37,13
05-07-2023	837.775	0,32%	37,28	37,02	37,99	37,57
04-07-2023	279.889	0,13%	37,33	36,97	37,48	37,40
03-07-2023	279.468	-0,13%	37,33	36,97	37,48	37,30
30-06-2023	690.026	1,61%	37,23	37,15	37,93	37,35
29-06-2023	486.785	0,27%	36,75	36,67	37,52	36,76
28-06-2023	450.585	2,35%	35,55	35,36	36,66	36,66
27-06-2023	524.049	0,68%	35,63	35,14	36,085	35,82
26-06-2023	695.106	-1,08%	35,75	35,30	36,06	35,58
23-06-2023	9.031.531	-1,53%	36,05	35,69	36,58	35,97
22-06-2023	705.405	0,50%	37,38	35,67	36,85	36,53
21-06-2023	1.340.496	-3,09%	37,38	35,77	37,38	36,35
20-06-2023	747.414	1,41%	36,80	36,54	37,76	37,51
19-06-2023	943.343	0,43%	36,05	36,83	37,635	36,99
16-06-2023	943.343	0,43%	36,05	36,83	37,635	36,99
15-06-2023	585.596	1,13%	36,31	36,011	37,015	36,83
14-06-2023	1.471.550	1,68%	36,31	35,975	36,93	36,42
13-06-2023	576.046	2,26%	34,02	35,40	36,04	35,82
12-06-2023	834.809	3,09%	34,02	34,00	35,31	35,03
09-06-2023	624.463	-0,38%	34,12	33,66	34,26	33,98
08-06-2023	621.168	0,06%	34,10	33,91	34,74	34,11
07-06-2023	887.925	-1,36%	34,80	33,79	35,09	34,09
06-06-2023	708.892	1,35%	34,00	33,56	34,65	34,56
05-06-2023	825.751	1,79%	33,50	33,48	34,64	34,10
02-06-2023	703.618	4,10%	32,75	32,57	33,575	33,50
01-06-2023	594.355	1,93%	31,46	31,46	32,375	32,18
31-05-2023	466.837	-0,37%	32,38	32,065	33,01	31,57
30-05-2023	466.837	-0,37%	32,38	32,065	33,01	32,10
29-05-2023	668.747	-0,22%	32,40	31,95	32,61	32,22
26-05-2023	668.747	-0,22%	32,40	31,95	32,61	32,22
25-05-2023	521.632	-2,23%	33,88	31,98	33,38	32,48
24-05-2023	861.898	-2,72%	33,88	32,75	34,16	33,22
23-05-2023	1.072.019	-0,32%	34,26	33,993	35,65	34,15
22-05-2023	667.571	2,73%	33,48	33,26	34,44	34,26
19-05-2023	632.780	0,51%	33,28	32,94	34,0212	33,35
18-05-2023	863.112	0,61%	32,83	32,592	33,20	33,18
17-05-2023	643.552	0,03%	33,17	32,765	33,24	32,98
16-05-2023	591.484	-3,23%	33,74	32,84	33,82	32,94
15-05-2023	350.801	1,37%	33,74	33,6475	34,31	34,04
12-05-2023	610.974	-2,01%	34,50	33,23	34,5502	33,58
11-05-2023	433.717	-1,28%	34,16	33,90	34,47	34,03
10-05-2023	531.502	-0,72%	35,40	34,13	35,40	34,47
09-05-2023	678.776	-2,72%	34,66	33,91	35,01	34,01
08-05-2023	1.173.671	3,77%	34,02	34,00	35,39	34,96
05-05-2023	906.048	4,43%	32,69	32,30	34,03	33,69
04-05-2023	1.402.391	-4,30%	33,70	32,07	33,70	32,26