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 >
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
14/01/2025	314.013	0,63%	16,09	15,73	16,20	16,07
13/01/2025	266.731	0,44%	15,84	15,57	15,99	15,97
10/01/2025	504.513	-0,69%	15,57	15,44	16,19	15,90
09/01/2025	1.372.505	1,50%	15,75	15,43	16,40	16,01
08/01/2025	659.310	-7,99%	15,75	15,43	16,40	16,01
07/01/2025	373.569	1,64%	17,11	17,04	17,45	17,40
06/01/2025	229.796	0,65%	17,10	17,02	17,30	17,12
03/01/2025	168.822	0,29%	16,99	16,74	17,065	17,01
02/01/2025	230.385	1,56%	16,83	16,75	17,14	16,96
31/12/2024	251.283	0,42%	16,81	16,61	16,98	16,70
30/12/2024	223.805	-2,29%	16,85	16,37	16,88	16,63
27/12/2024	207.138	-1,62%	17,15	16,74	17,27	17,02
26/12/2024	360.064	1,41%	16,90	16,79	17,38	17,30
24/12/2024	174.403	0,65%	16,97	16,77	17,09	17,06
23/12/2024	311.113	-0,76%	17,13	16,93	17,35	16,95
20/12/2024	1.302.049	-0,64%	17,10	17,00	17,66	17,08
19/12/2024	296.586	0,23%	17,33	16,99	17,35	17,19
18/12/2024	273.359	-3,81%	17,91	16,97	18,17	17,15
17/12/2024	321.364	-0,78%	17,90	17,64	18,20	17,83
16/12/2024	179.685	-1,59%	18,10	17,92	18,34	17,97
13/12/2024	195.721	-1,30%	18,46	18,11	18,58	18,26
12/12/2024	140.205	-0,64%	18,56	18,31	18,59	18,50
11/12/2024	247.517	0,32%	18,67	18,40	18,83	18,62
10/12/2024	179.353	-1,49%	18,77	18,35	18,89	18,56
09/12/2024	338.303	3,92%	18,30	18,28	19,15	18,84
06/12/2024	204.016	0,11%	18,42	18,04	18,42	18,13
05/12/2024	273.891	-6,65%	19,29	18,06	19,29	18,11
04/12/2024	506.860	1,46%	19,14	19,08	19,525	19,40
03/12/2024	478.064	-1,67%	19,37	18,78	19,37	19,12
02/12/2024	326.876	-0,44%	19,53	19,40	19,76	19,445
29/11/2024	216.798	0,21%	19,59	19,36	19,59	19,53
28/11/2024	447.153	0,56%	19,36	19,36	19,75	19,49
27/11/2024	189.713	1,25%	19,36	19,36	19,72	19,49
26/11/2024	358.241	-1,38%	19,47	19,17	19,55	19,25
25/11/2024	738.384	2,63%	19,78	19,33	19,81	19,52
22/11/2024	332.344	2,89%	18,50	18,43	19,12	19,02
21/11/2024	378.271	1,34%	18,35	18,31	18,73	18,485
20/11/2024	658.206	2,99%	17,53	17,47	18,30	18,24
19/11/2024	469.135	-1,06%	17,71	17,65	17,96	17,71
18/11/2024	563.833	-0,61%	18,05	17,12	18,12	17,90
15/11/2024	604.275	-5,21%	19,00	18,00	19,20	18,01
14/11/2024	459.530	-1,66%	19,25	18,955	19,415	19,00
13/11/2024	436.603	0,31%	19,16	19,14	19,54	19,32
12/11/2024	424.192	-1,23%	19,11	19,11	19,57	19,26
11/11/2024	420.940	0,46%	19,84	19,40	19,84	19,50
08/11/2024	693.412	0,94%	19,00	19,00	19,55	19,41
07/11/2024	692.292	-0,21%	19,21	19,13	19,62	19,23
06/11/2024	947.579	7,65%	19,00	18,76	19,45	19,27
05/11/2024	280.677	2,99%	17,27	16,93	17,98	17,90
04/11/2024	589.231	0,70%	17,23	17,13	17,46	17,38
01/11/2024	301.332	1,05%	17,18	17,16	17,42	17,26
31/10/2024	436.227	-4,42%	17,88	16,96	17,96	17,08
30/10/2024	409.826	-0,22%	17,95	17,63	18,35	17,87
29/10/2024	276.356	-0,39%	17,74	17,70	18,02	17,91
28/10/2024	202.568	2,45%	17,74	17,74	18,12	17,98
25/10/2024	172.645	-0,85%	17,81	17,42	17,81	17,55
24/10/2024	275.081	-0,78%	17,97	17,57	18,17	17,70
23/10/2024	350.866	-2,78%	18,23	17,635	18,29	17,84