Inmode Ltd (INMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	1.137.623	-0,36%	34,24	33,46	34,535	33,71
02-05-2023	2.522.469	-10,00%	35,51	33,62	36,07	33,83
01-05-2023	707.178	0,89%	37,10	36,89	37,905	37,59
28-04-2023	457.650	1,80%	36,42	36,22	37,52	37,26
27-04-2023	536.186	-0,06%	36,86	36,195	36,97	36,60
26-04-2023	439.862	0,52%	36,75	36,57	37,47	36,62
25-04-2023	814.918	-3,45%	37,42	36,21	37,545	36,43
24-04-2023	535.747	0,78%	37,48	37,00	37,86	37,73
21-04-2023	600.065	0,89%	37,17	36,74	37,80	37,44
20-04-2023	603.113	0,84%	36,43	36,3688	37,55	37,11
19-04-2023	761.499	1,41%	36,05	36,00	37,185	36,80
18-04-2023	667.983	-1,41%	37,24	36,20	37,24	36,29
17-04-2023	503.422	0,35%	36,50	36,06	37,00	36,81
14-04-2023	712.511	-0,65%	36,91	36,26	37,8873	36,68
13-04-2023	1.010.390	0,05%	37,23	36,57	37,53	36,92
12-04-2023	3.070.141	5,13%	36,55	36,33	38,36	36,90
11-04-2023	938.433	1,71%	34,59	34,53	35,30	35,10
10-04-2023	1.273.017	4,45%	32,88	32,70	34,80	34,51
06-04-2023	592.773	1,35%	32,55	32,55	33,4285	33,04
05-04-2023	795.099	-1,75%	33,12	32,13	33,3118	32,60
04-04-2023	840.477	1,81%	32,66	32,66	33,52	33,18
03-04-2023	1.041.888	1,97%	31,96	31,93	33,17	32,59
31-03-2023	819.449	1,40%	31,66	31,6319	32,4609	31,96
30-03-2023	657.753	0,57%	31,70	31,45	32,00	31,52
29-03-2023	1.082.265	4,47%	30,82	30,40	31,435	31,34
28-03-2023	630.250	-1,38%	30,48	29,74	30,49	30,00
27-03-2023	445.201	1,30%	30,55	30,05	30,74	30,42
24-03-2023	646.186	-1,25%	30,23	29,474	30,605	30,03
23-03-2023	709.070	-0,23%	31,22	29,84	31,63	30,41
22-03-2023	727.187	-3,54%	31,60	30,46	32,10	30,48
21-03-2023	779.596	6,33%	30,11	30,00	31,75	31,60
20-03-2023	1.195.892	-0,47%	29,86	29,20	30,03	29,72
17-03-2023	1.138.901	-3,33%	30,87	29,60	30,94	29,86
16-03-2023	984.996	-0,71%	30,90	29,805	31,37	30,89
15-03-2023	932.223	-2,11%	31,14	30,33	31,25	31,11
14-03-2023	878.277	2,29%	31,82	31,25	32,22	31,78
13-03-2023	889.857	-0,13%	30,54	29,80	31,8108	31,07
10-03-2023	999.455	-4,31%	32,50	30,67	32,6699	31,11
09-03-2023	950.651	-2,11%	33,27	32,19	33,49	32,51
08-03-2023	1.243.555	-2,50%	34,01	32,83	34,10	33,21
07-03-2023	414.896	-2,86%	35,00	34,04	35,05	34,02
06-03-2023	546.293	-0,14%	35,26	34,9622	36,065	35,02
03-03-2023	638.497	1,80%	34,73	34,47	35,655	35,07
02-03-2023	493.430	0,41%	34,03	33,76	34,60	34,45
01-03-2023	732.970	-2,83%	35,35	34,2859	35,40	34,31
28-02-2023	1.246.229	1,38%	34,97	34,78	35,97	35,3104
27-02-2023	770.693	0,06%	34,87	34,59	35,20	34,83
24-02-2023	907.302	-2,45%	35,30	34,71	35,50	35,0885
23-02-2023	1.152.452	-0,44%	35,77	35,41	36,35	35,91
22-02-2023	592.563	0,73%	35,69	35,2051	36,40	36,07
21-02-2023	803.562	-3,27%	36,53	35,47	36,86	35,81
20-02-2023	1.973.609	-6,73%	37,56	36,96	38,36	37,02
17-02-2023	1.973.609	-6,73%	37,56	36,96	38,36	37,02
16-02-2023	2.101.966	-4,70%	40,68	39,54	41,8398	39,5015
15-02-2023	2.481.036	10,33%	37,20	37,20	41,46	41,45
14-02-2023	2.810.174	10,50%	34,04	34,04	37,68	37,57
13-02-2023	1.917.003	-0,61%	34,71	33,61	34,81	34,41
10-02-2023	630.975	-2,09%	35,31	34,2101	35,31	34,62
09-02-2023	596.999	-2,32%	36,68	35,18	37,00	35,36
08-02-2023	664.073	-1,42%	36,51	35,92	37,113	36,03
07-02-2023	707.224	0,25%	36,54	35,44	36,75	36,55
06-02-2023	492.299	-2,10%	36,90	36,17	37,305	36,46
03-02-2023	784.028	-2,77%	37,37	37,0704	38,85	37,24
02-02-2023	1.890.621	6,83%	36,51	36,50	39,07	38,30
01-02-2023	745.524	2,28%	35,00	34,40	36,10	35,85
31-01-2023	818.360	1,68%	34,53	34,15	35,05	35,05
30-01-2023	331.159	-2,85%	35,12	34,42	35,35	34,47
27-01-2023	457.070	1,40%	34,77	34,64	35,835	35,41
26-01-2023	428.635	0,87%	35,20	34,32	35,3066	34,92
25-01-2023	626.513	-0,29%	34,17	33,43	34,74	34,62
24-01-2023	622.395	1,17%	34,25	33,90	35,1876	34,72
23-01-2023	592.636	0,03%	34,36	34,00	35,09	34,32
20-01-2023	715.123	1,22%	34,07	33,55	34,52	34,09
19-01-2023	595.979	-2,91%	34,29	33,58	34,60	33,68
18-01-2023	1.278.138	-1,90%	35,47	34,51	35,9539	34,61
17-01-2023	1.407.366	7,89%	32,96	32,88	35,3784	35,28
16-01-2023	869.868	-0,61%	32,40	31,80	32,88	32,70
13-01-2023	869.868	-0,61%	32,40	31,80	32,88	32,70
12-01-2023	1.688.457	-0,09%	33,53	32,365	34,00	33,14
11-01-2023	3.487.163	-9,43%	37,40	32,75	37,89	33,24
10-01-2023	686.644	2,86%	35,23	35,18	36,73	36,73
09-01-2023	1.624.608	-6,62%	38,25	35,64	38,44	35,71
06-01-2023	1.083.186	6,30%	36,18	35,94	38,345	38,0015
05-01-2023	586.284	-1,41%	36,10	35,57	36,78	35,75
04-01-2023	607.834	2,84%	35,71	34,93	36,34	36,26
03-01-2023	961.056	-1,23%	34,67	34,62	35,81	35,26
02-01-2023	422.743	-0,92%	34,92	34,41	35,75	35,234
30-12-2022	422.743	-0,92%	34,92	34,41	35,75	35,234
29-12-2022	460.873	3,46%	34,83	34,74	35,87	35,56
28-12-2022	472.851	-0,98%	34,56	31,71	34,96	34,37
27-12-2022	565.776	-1,84%	35,18	34,62	35,94	34,71
23-12-2022	168.244	-2,03%	35,72	34,87	35,9815	35,22
22-12-2022	1.010.467	-2,86%	36,60	34,26	37,03	35,95
21-12-2022	776.828	5,08%	35,88	35,66	37,37	37,01
20-12-2022	473.805	-0,85%	35,21	34,50	35,945	35,22
19-12-2022	589.892	-2,23%	36,16	35,31	36,98	35,52
16-12-2022	419.326	0,19%	35,74	35,6401	36,52	36,33
15-12-2022	532.627	-4,65%	37,08	35,78	37,47	36,26
14-12-2022	516.310	0,80%	37,39	37,25	38,87	38,03
13-12-2022	1.105.214	2,58%	38,12	37,08	38,62	37,73