Identiv Inc (INVE)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
0 |
-4,90%
|
4,30
|
4,04
|
4,30
|
4,08
|
17-07-2024 |
36.252 |
-4,90%
|
4,30
|
4,04
|
4,30
|
4,08
|
16-07-2024 |
53.323 |
0,70%
|
4,19
|
4,19
|
4,34
|
4,29
|
15-07-2024 |
104.567 |
2,31%
|
4,19
|
4,19
|
4,33
|
4,297
|
12-07-2024 |
14.244 |
-0,71%
|
3,99
|
4,15
|
4,25
|
4,20
|
11-07-2024 |
29.124 |
6,28%
|
3,99
|
3,99
|
4,28
|
4,23
|
10-07-2024 |
77.424 |
-1,00%
|
4,10
|
3,941
|
4,0546
|
3,98
|
09-07-2024 |
4.143 |
-1,23%
|
4,10
|
4,02
|
4,125
|
4,02
|
08-07-2024 |
11.881 |
-0,25%
|
4,13
|
4,07
|
4,1669
|
4,07
|
05-07-2024 |
13.071 |
-1,45%
|
4,13
|
4,03
|
4,13
|
4,08
|
04-07-2024 |
4.149 |
0,00%
|
4,13
|
4,11
|
4,1599
|
4,11
|
03-07-2024 |
4.149 |
0,00%
|
4,13
|
4,11
|
4,1599
|
4,11
|
02-07-2024 |
58.560 |
-0,96%
|
4,14
|
4,11
|
4,24
|
4,11
|
01-07-2024 |
15.235 |
-3,49%
|
4,14
|
4,14
|
4,3162
|
4,15
|
28-06-2024 |
33.469 |
2,87%
|
4,14
|
4,18
|
4,32
|
4,30
|
27-06-2024 |
5.809 |
1,21%
|
4,14
|
4,16
|
4,18
|
4,18
|
26-06-2024 |
32.120 |
-0,48%
|
4,14
|
4,102
|
4,2099
|
4,13
|
25-06-2024 |
69.221 |
-3,71%
|
4,28
|
4,15
|
4,32
|
4,15
|
24-06-2024 |
29.843 |
0,23%
|
4,28
|
4,27
|
4,44
|
4,31
|
21-06-2024 |
33.714 |
5,91%
|
4,10
|
4,095
|
4,30
|
4,30
|
20-06-2024 |
23.016 |
-1,22%
|
4,10
|
4,05
|
4,1469
|
4,06
|
19-06-2024 |
41.370 |
1,70%
|
4,10
|
4,10
|
4,29
|
4,18
|
18-06-2024 |
37.289 |
0,24%
|
4,10
|
4,10
|
4,29
|
4,12
|
17-06-2024 |
32.703 |
-1,20%
|
4,17
|
4,04
|
4,17
|
4,11
|
14-06-2024 |
44.940 |
0,97%
|
4,07
|
4,07
|
4,205
|
4,16
|
13-06-2024 |
35.389 |
1,23%
|
4,07
|
4,08
|
4,21
|
4,12
|
12-06-2024 |
45.339 |
-2,40%
|
4,25
|
4,05
|
4,27
|
4,07
|
11-06-2024 |
29.788 |
-0,24%
|
4,25
|
4,05
|
4,1875
|
4,17
|
10-06-2024 |
39.108 |
2,19%
|
4,25
|
4,01
|
4,23
|
4,20
|
07-06-2024 |
86.330 |
-4,42%
|
4,25
|
4,10
|
4,3789
|
4,11
|
06-06-2024 |
71.783 |
1,18%
|
4,19
|
4,17
|
4,36
|
4,30
|
05-06-2024 |
36.209 |
1,43%
|
4,19
|
4,13
|
4,307
|
4,25
|
04-06-2024 |
91.650 |
-4,56%
|
4,36
|
4,17
|
4,4278
|
4,19
|
03-06-2024 |
70.621 |
0,92%
|
4,36
|
4,28
|
4,39
|
4,39
|
31-05-2024 |
60.320 |
-0,91%
|
4,41
|
4,255
|
4,435
|
4,35
|
30-05-2024 |
29.556 |
-2,23%
|
4,59
|
4,39
|
4,505
|
4,39
|
29-05-2024 |
64.827 |
-2,39%
|
4,59
|
4,44
|
4,68
|
4,49
|
28-05-2024 |
190.118 |
9,79%
|
4,47
|
4,28
|
4,65
|
4,60
|
27-05-2024 |
0 |
1,21%
|
4,47
|
4,15
|
4,28
|
4,19
|
24-05-2024 |
50.779 |
1,21%
|
4,47
|
4,15
|
4,28
|
4,19
|
23-05-2024 |
101.709 |
-1,66%
|
4,47
|
4,08
|
4,47
|
4,14
|
22-05-2024 |
117.056 |
-0,71%
|
4,21
|
4,21
|
4,41
|
4,21
|
21-05-2024 |
172.455 |
5,24%
|
4,22
|
4,17
|
4,50
|
4,22
|
20-05-2024 |
178.993 |
-4,30%
|
4,22
|
4,01
|
4,25
|
4,01
|
17-05-2024 |
38.927 |
0,96%
|
4,12
|
4,095
|
4,25
|
4,19
|
16-05-2024 |
66.532 |
0,73%
|
4,12
|
4,08
|
4,24
|
4,16
|
15-05-2024 |
60.251 |
-0,96%
|
4,18
|
4,10
|
4,27
|
4,15
|
14-05-2024 |
135.420 |
-2,10%
|
4,30
|
4,02
|
4,325
|
4,19
|
13-05-2024 |
281.588 |
3,38%
|
4,45
|
4,10
|
4,57
|
4,28
|
10-05-2024 |
168.886 |
-7,18%
|
4,45
|
4,11
|
4,61
|
4,14
|
09-05-2024 |
226.114 |
-10,98%
|
4,97
|
4,425
|
5,01
|
4,46
|
08-05-2024 |
57.180 |
-0,20%
|
5,00
|
4,95
|
5,04
|
5,01
|
07-05-2024 |
32.996 |
-1,76%
|
5,13
|
4,995
|
5,1475
|
5,02
|
06-05-2024 |
115.784 |
2,20%
|
5,04
|
5,05
|
5,2501
|
5,11
|
03-05-2024 |
55.242 |
-0,20%
|
5,08
|
4,984
|
5,11
|
5,00
|
02-05-2024 |
36.040 |
0,00%
|
5,08
|
4,98
|
5,055
|
5,01
|
01-05-2024 |
59.487 |
-0,60%
|
5,08
|
4,96
|
5,16
|
5,01
|
30-04-2024 |
72.807 |
-1,75%
|
5,08
|
4,99
|
5,15
|
5,04
|
29-04-2024 |
33.873 |
0,20%
|
5,16
|
5,05
|
5,18
|
5,13
|
26-04-2024 |
28.878 |
0,00%
|
5,16
|
5,10
|
5,32
|
5,12
|
25-04-2024 |
42.206 |
0,39%
|
5,07
|
5,03
|
5,23
|
5,12
|
24-04-2024 |
38.761 |
1,39%
|
5,07
|
4,965
|
5,20
|
5,10
|
23-04-2024 |
44.609 |
-0,40%
|
5,07
|
4,95
|
5,10
|
5,03
|
22-04-2024 |
37.296 |
-0,39%
|
5,06
|
4,90
|
5,16
|
5,05
|
19-04-2024 |
97.121 |
4,54%
|
4,75
|
4,75
|
5,13
|
5,07
|
18-04-2024 |
68.947 |
0,21%
|
5,00
|
4,75
|
4,8794
|
4,85
|
17-04-2024 |
97.657 |
-0,41%
|
5,00
|
4,80
|
4,96
|
4,84
|
16-04-2024 |
129.247 |
-3,19%
|
5,00
|
4,86
|
5,01
|
4,86
|
15-04-2024 |
126.240 |
-1,76%
|
5,05
|
4,95
|
5,19
|
5,03
|
12-04-2024 |
71.670 |
-0,97%
|
5,05
|
5,00
|
5,21
|
5,12
|
11-04-2024 |
44.359 |
0,39%
|
5,05
|
5,00
|
5,30
|
5,17
|
10-04-2024 |
56.936 |
-3,38%
|
5,50
|
5,13
|
5,37
|
5,15
|
09-04-2024 |
254.336 |
3,10%
|
5,50
|
5,105
|
5,50
|
5,33
|
08-04-2024 |
97.333 |
-7,01%
|
5,50
|
5,1801
|
5,64
|
5,17
|
05-04-2024 |
72.665 |
-7,02%
|
5,77
|
5,56
|
6,015
|
5,56
|
04-04-2024 |
119.787 |
-12,96%
|
6,67
|
5,87
|
6,81
|
5,98
|
03-04-2024 |
259.814 |
-19,17%
|
8,00
|
6,66
|
8,21
|
6,83
|
02-04-2024 |
44.052 |
0,48%
|
8,00
|
8,32
|
8,52
|
8,45
|
01-04-2024 |
54.644 |
6,19%
|
8,00
|
8,00
|
8,41
|
8,41
|
28-03-2024 |
24.794 |
1,93%
|
7,66
|
7,59
|
7,90
|
7,92
|
27-03-2024 |
18.448 |
3,46%
|
7,64
|
7,38
|
7,80
|
7,77
|
26-03-2024 |
19.979 |
-1,44%
|
7,72
|
7,47
|
7,70
|
7,51
|
25-03-2024 |
186.777 |
0,40%
|
7,47
|
7,47
|
7,84
|
7,62
|
22-03-2024 |
28.092 |
5,27%
|
7,19
|
7,04
|
7,53
|
7,59
|
21-03-2024 |
30.016 |
-2,44%
|
7,31
|
7,15
|
7,56
|
7,21
|
20-03-2024 |
35.444 |
0,14%
|
7,31
|
7,3599
|
7,56
|
7,39
|
19-03-2024 |
57.564 |
0,14%
|
7,48
|
7,21
|
7,70
|
7,38
|
18-03-2024 |
21.343 |
-1,21%
|
7,48
|
7,315
|
7,59
|
7,37
|
15-03-2024 |
91.237 |
-1,84%
|
7,51
|
7,43
|
7,72
|
7,46
|
14-03-2024 |
60.567 |
0,66%
|
7,51
|
7,3585
|
7,87
|
7,60
|
13-03-2024 |
146.224 |
6,04%
|
6,97
|
6,75
|
7,78
|
7,55
|
12-03-2024 |
120.355 |
-18,08%
|
8,78
|
7,055
|
8,78
|
7,07
|
11-03-2024 |
111.747 |
0,58%
|
8,60
|
8,60
|
8,75
|
8,63
|
08-03-2024 |
111.209 |
-0,35%
|
8,69
|
8,49
|
8,84
|
8,58
|
07-03-2024 |
68.345 |
-0,92%
|
8,69
|
8,23
|
8,84
|
8,60
|
06-03-2024 |
32.108 |
-0,46%
|
8,84
|
8,5778
|
8,76
|
8,68
|
05-03-2024 |
19.975 |
0,23%
|
8,61
|
8,57
|
8,77
|
8,72
|
04-03-2024 |
29.690 |
-3,33%
|
8,83
|
8,60
|
8,955
|
8,70
|
01-03-2024 |
41.702 |
4,65%
|
8,83
|
8,58
|
9,24
|
9,00
|
29-02-2024 |
19.286 |
-2,27%
|
8,83
|
8,58
|
8,83
|
8,60
|