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 >
05/06/2025	439.897	-2,65%	14,76	14,235	14,76	14,34
04/06/2025	243.918	0,14%	14,70	14,70	14,82	14,73
03/06/2025	289.795	2,51%	14,34	14,22	14,76	14,71
02/06/2025	379.030	-2,11%	14,61	14,21	14,61	14,35
30/05/2025	610.588	0,48%	14,48	14,24	14,78	14,66
29/05/2025	306.153	1,39%	14,55	14,43	14,65	14,59
28/05/2025	272.141	-1,03%	14,51	14,385	14,58	14,39
27/05/2025	416.679	2,18%	14,42	14,18	14,69	14,54
23/05/2025	299.987	-0,70%	14,11	14,04	14,36	14,23
22/05/2025	351.365	0,84%	14,13	13,99	14,45	14,33
21/05/2025	336.785	-3,73%	14,65	14,19	14,65	14,21
20/05/2025	351.226	1,58%	14,52	14,47	14,875	14,76
19/05/2025	292.290	-0,95%	14,43	14,30	14,58	14,53
16/05/2025	391.656	-0,27%	14,71	14,55	14,75	14,67
15/05/2025	395.304	0,96%	14,47	14,46	14,82	14,71
14/05/2025	426.901	-2,35%	14,84	14,51	14,92	14,57
13/05/2025	275.267	-0,53%	15,03	14,76	15,11	14,92
12/05/2025	359.655	3,81%	15,17	14,69	15,20	15,00
09/05/2025	392.523	1,55%	14,50	14,35	14,76	14,45
08/05/2025	393.594	0,07%	14,32	14,205	14,57	14,23
07/05/2025	381.193	-0,56%	14,35	14,08	14,40	14,22
06/05/2025	355.782	0,35%	14,20	14,03	14,435	14,30
05/05/2025	430.536	-2,20%	14,46	14,17	14,825	14,25
02/05/2025	420.926	-0,88%	14,89	14,51	15,09	14,57
01/05/2025	650.563	4,26%	14,11	14,07	14,895	14,70
30/04/2025	662.091	-2,22%	14,23	13,84	14,28	14,10
29/04/2025	793.337	1,12%	14,21	13,86	14,44	14,42
28/04/2025	1.445.854	-12,08%	14,15	13,97	15,07	14,26
25/04/2025	362.047	0,56%	16,10	16,00	16,30	16,22
24/04/2025	369.158	3,53%	15,72	15,66	16,20	16,13
23/04/2025	446.347	-0,32%	16,09	15,53	16,40	15,58
22/04/2025	324.945	5,61%	14,98	14,98	15,67	15,63
21/04/2025	262.452	-0,80%	14,77	14,59	14,865	14,80
17/04/2025	344.295	0,07%	14,84	14,71	15,07	14,92
16/04/2025	517.422	-3,21%	15,27	14,675	15,31	14,91
15/04/2025	772.036	2,16%	15,11	14,76	15,415	15,405
14/04/2025	519.301	1,34%	15,10	14,96	15,53	15,08
11/04/2025	533.938	5,53%	14,20	13,68	15,06	14,88
10/04/2025	710.111	-8,80%	15,24	13,85	15,24	14,10
09/04/2025	1.221.723	6,77%	14,50	14,27	15,82	15,46
08/04/2025	730.357	-5,97%	16,08	14,33	16,13	14,48
07/04/2025	672.420	-1,97%	15,49	14,58	16,29	15,40
04/04/2025	1.047.186	-3,62%	15,78	15,17	16,01	15,71
03/04/2025	715.512	-9,34%	17,35	15,98	17,53	16,30
02/04/2025	470.444	-0,66%	17,86	17,86	18,23	17,98
01/04/2025	595.140	2,03%	17,72	17,72	18,675	18,10
31/03/2025	655.870	0,23%	17,62	17,25	17,91	17,74
28/03/2025	496.362	-3,28%	18,16	17,58	18,40	17,70
27/03/2025	326.997	0,49%	18,28	18,12	18,79	18,30
26/03/2025	508.040	-1,14%	18,54	18,11	18,90	18,21
25/03/2025	411.440	-3,05%	18,89	18,405	19,06	18,42
24/03/2025	323.116	1,99%	18,91	18,83	19,08	19,00
21/03/2025	1.250.659	1,09%	18,26	18,26	18,80	18,63
20/03/2025	337.175	-1,18%	18,51	18,415	19,04	18,43
19/03/2025	372.230	2,59%	18,17	18,17	18,79	18,65
18/03/2025	382.975	-0,93%	18,25	18,13	18,55	18,18
17/03/2025	365.843	0,22%	18,29	18,26	18,69	18,35
14/03/2025	589.399	-0,81%	18,48	17,69	18,58	18,31
13/03/2025	429.384	1,65%	18,15	18,15	18,97	18,46
12/03/2025	487.166	-3,46%	19,00	18,16	19,05	18,16
11/03/2025	351.154	-2,79%	19,45	18,76	19,51	18,81
10/03/2025	617.688	1,74%	18,76	18,76	19,78	19,35
07/03/2025	360.292	-1,50%	19,31	18,56	19,38	19,02
06/03/2025	332.456	0,26%	19,00	18,88	19,41	19,31
05/03/2025	364.865	2,34%	18,86	18,82	19,315	19,26
04/03/2025	569.983	-0,37%	18,42	18,40	19,05	18,82
03/03/2025	536.952	0,91%	18,89	18,81	19,36	18,89
28/02/2025	470.017	0,81%	18,48	18,48	19,05	18,72
27/02/2025	297.642	-3,83%	19,31	18,54	19,31	18,57
26/02/2025	270.193	2,01%	18,84	18,84	19,33	19,31
25/02/2025	293.464	-0,99%	19,11	18,67	19,20	18,93
24/02/2025	333.283	1,16%	18,77	18,77	19,23	19,12
21/02/2025	309.820	-0,37%	19,02	18,75	19,24	18,90
20/02/2025	180.719	-2,19%	19,33	18,955	19,34	18,97
19/02/2025	263.622	1,49%	19,11	18,96	19,43	19,395
18/02/2025	374.985	1,59%	18,79	18,74	19,18	19,11
17/02/2025	582.834	0,00%	18,48	18,48	19,05	18,81
14/02/2025	582.834	-1,26%	18,48	18,48	19,05	18,81
13/02/2025	211.273	0,85%	18,99	18,71	19,07	19,05
12/02/2025	494.762	1,67%	18,31	18,30	18,91	18,89
11/02/2025	259.881	0,22%	18,34	18,34	18,71	18,58
10/02/2025	332.946	2,77%	18,18	18,18	18,68	18,54
07/02/2025	430.019	-1,15%	18,42	17,855	18,59	18,04
06/02/2025	474.548	1,61%	17,82	17,82	18,40	18,25
05/02/2025	442.511	2,63%	17,62	17,51	18,16	17,96
04/02/2025	668.397	4,98%	17,20	16,60	17,555	17,50
03/02/2025	304.676	-3,14%	16,73	16,33	16,74	16,67
31/01/2025	286.267	-0,35%	17,29	17,08	17,33	17,21
30/01/2025	208.945	-0,80%	17,53	17,19	17,72	17,27
29/01/2025	163.290	1,10%	17,14	17,12	17,47	17,41
28/01/2025	169.519	0,76%	17,14	16,97	17,305	17,22
27/01/2025	356.100	-0,93%	17,19	16,88	17,41	17,09
24/01/2025	247.124	-0,06%	17,26	17,09	17,37	17,25
23/01/2025	301.116	1,11%	17,02	16,89	17,30	17,26
22/01/2025	323.435	0,65%	16,88	16,71	17,08	17,07
21/01/2025	417.492	1,01%	16,82	16,81	17,10	16,96
20/01/2025	432.066	0,00%	16,68	16,43	16,80	16,79
17/01/2025	432.066	1,33%	16,68	16,43	16,80	16,79
16/01/2025	466.686	0,18%	16,65	16,33	16,74	16,57
15/01/2025	250.807	2,92%	16,67	16,22	16,80	16,54