Inmode Ltd (INMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	484.481	4,37%	35,50	35,04	36,86	36,78
09/12/2022	516.396	-3,40%	36,20	35,18	36,938	35,19
08/12/2022	531.450	2,53%	35,66	34,875	36,75	36,43
07/12/2022	457.016	1,92%	34,77	34,25	35,56	35,53
06/12/2022	3.243.233	-4,91%	36,66	34,4529	36,70	34,86
05/12/2022	2.195.911	-2,34%	37,01	36,34	37,30	36,66
02/12/2022	1.465.874	-1,68%	37,35	37,02	38,1344	37,54
01/12/2022	2.322.117	-0,55%	38,65	37,654	39,29	38,18
30/11/2022	2.894.089	7,51%	36,06	35,93	38,50	38,39
29/11/2022	1.978.941	0,88%	35,46	35,31	35,98	35,71
28/11/2022	1.541.227	-1,90%	35,51	35,09	36,24	35,395
25/11/2022	717.076	-0,42%	35,51	35,60	36,14	36,00
24/11/2022	2.027.042	-0,33%	35,51	35,37	37,12	36,15
23/11/2022	2.027.042	-0,33%	35,51	35,37	37,12	36,15
22/11/2022	2.966.797	2,43%	35,51	34,73	36,43	36,27
21/11/2022	2.430.540	-1,94%	35,78	35,13	36,43	35,41
18/11/2022	2.570.284	-2,06%	37,88	35,1901	37,88	36,11
17/11/2022	3.133.643	-0,91%	36,33	35,432	36,965	36,87
16/11/2022	3.353.974	-3,88%	38,47	36,79	38,45	37,21
15/11/2022	6.040.629	4,88%	37,96	37,865	40,28	38,66
14/11/2022	1.120.098	-1,76%	37,22	36,382	38,627	36,86
11/11/2022	1.853.217	8,73%	34,88	34,75	39,00	37,51
10/11/2022	1.026.606	10,15%	33,40	33,00	34,53	34,50
09/11/2022	931.118	-6,47%	33,25	31,275	33,44	31,35
08/11/2022	905.487	2,38%	32,63	31,80	34,02	33,52
07/11/2022	489.960	-1,98%	33,03	31,99	33,18	32,69
04/11/2022	549.447	-0,54%	34,00	32,785	34,23	33,36
03/11/2022	869.301	2,60%	34,10	31,67	34,50	33,54
02/11/2022	927.424	-4,61%	34,10	32,685	34,68	32,69
01/11/2022	561.937	-0,15%	35,16	34,10	36,055	34,27
31/10/2022	807.373	-2,69%	35,00	33,8501	35,305	34,32
28/10/2022	1.063.282	-2,43%	36,06	34,351	36,06	35,30
27/10/2022	1.801.706	5,11%	33,20	34,25	37,31	36,18
26/10/2022	882.060	3,29%	33,20	33,09	35,59	34,49
25/10/2022	785.465	2,77%	32,86	32,96	34,31	33,39
24/10/2022	744.530	0,46%	32,45	31,4001	32,6599	32,49
21/10/2022	548.600	-0,75%	32,58	31,5205	32,74	32,335
20/10/2022	695.244	0,77%	34,15	31,7489	33,66	32,56
19/10/2022	882.491	-2,67%	34,15	31,94	34,23	33,50
18/10/2022	1.077.468	-1,35%	36,00	33,93	36,37	34,41
17/10/2022	1.227.258	5,31%	33,86	33,74	35,0784	34,88
14/10/2022	1.674.014	-4,72%	35,01	32,96	36,27	33,09
13/10/2022	3.729.214	11,88%	31,50	31,31	34,94	34,00
12/10/2022	773.411	-2,41%	31,50	29,705	31,50	30,39
11/10/2022	788.038	0,61%	30,93	29,49	32,1349	31,14
10/10/2022	573.848	-0,39%	31,05	30,18	31,45	30,95
07/10/2022	556.114	-1,35%	31,01	30,752	31,89	31,46
06/10/2022	687.824	0,03%	31,89	31,81	32,73	31,90
05/10/2022	443.988	0,22%	31,16	30,67	31,995	31,89
04/10/2022	896.750	7,38%	31,0715	31,0715	32,69	32,4597
03/10/2022	489.613	3,85%	29,69	28,59	30,46	30,23
30/09/2022	774.091	0,42%	28,38	28,6284	31,055	28,80
29/09/2022	557.165	-1,20%	28,38	27,46	28,73	28,71
28/09/2022	658.807	5,25%	27,79	27,60	29,28	29,06
27/09/2022	460.413	1,32%	26,96	27,25	28,72	27,61
26/09/2022	867.612	-0,98%	26,96	26,47	28,54	27,25
23/09/2022	1.379.240	-4,35%	28,21	26,01	28,33	27,52
22/09/2022	1.189.997	-6,23%	30,63	28,21	30,76	28,77
21/09/2022	654.950	-1,67%	31,56	30,61	32,1868	30,68
20/09/2022	695.133	-2,19%	30,95	30,98	32,2229	31,20
19/09/2022	758.189	2,28%	30,95	29,68	31,94	31,90
16/09/2022	862.335	-4,88%	31,80	30,57	31,90	31,19
15/09/2022	716.755	-0,12%	32,70	32,50	34,36	32,79
14/09/2022	526.681	0,24%	32,77	32,04	33,03	32,83
13/09/2022	1.206.484	-2,47%	31,70	31,06	33,48	32,75
12/09/2022	653.565	1,11%	33,23	32,84	33,7681	33,58
09/09/2022	523.406	1,62%	33,20	32,8138	33,63	33,18
08/09/2022	754.510	3,43%	30,91	30,90	32,691	32,6512
07/09/2022	533.233	2,75%	30,42	30,302	31,71	31,43
06/09/2022	448.921	-1,92%	31,71	30,42	31,38	30,59
05/09/2022	592.384	0,19%	31,71	30,6483	32,05	31,19
02/09/2022	592.384	0,19%	31,71	30,6483	32,05	31,19
01/09/2022	1.163.030	-2,54%	31,22	30,01	31,71	31,13
31/08/2022	632.214	0,41%	32,23	31,33	32,47	31,94
30/08/2022	730.143	-0,22%	32,17	30,85	32,77	31,81
29/08/2022	840.256	-1,03%	31,50	31,05	32,29	31,88
26/08/2022	868.756	-6,56%	34,34	32,0777	34,30	32,21
25/08/2022	720.021	6,72%	32,03	32,75	34,48	34,47
24/08/2022	506.943	0,62%	32,03	32,03	32,6894	32,26
23/08/2022	639.287	1,42%	31,65	31,12	32,39	32,06
22/08/2022	624.929	-2,74%	31,61	31,11	31,93	31,61
19/08/2022	716.082	-1,91%	34,26	32,12	33,33	33,31
18/08/2022	582.437	1,33%	34,26	33,3957	34,70	34,35
17/08/2022	931.244	-4,43%	35,00	33,3626	35,02	33,90
16/08/2022	712.007	-4,30%	36,81	35,13	36,868	35,505
15/08/2022	497.073	0,32%	36,84	36,36	37,49	37,10
12/08/2022	828.706	2,61%	36,46	35,71	37,30	36,98