Identiv Inc (INVE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	196.897	3,87%	6,88	6,88	7,31	7,24
29/12/2022	590.716	6,74%	6,62	6,61	7,10	6,97
28/12/2022	120.695	-2,39%	6,70	6,46	6,725	6,53
27/12/2022	36.416	-2,62%	6,87	6,66	6,88	6,69
23/12/2022	9.932	-1,99%	6,99	6,81	7,015	6,89
22/12/2022	47.664	-1,82%	7,01	6,91	7,10	7,03
21/12/2022	68.076	1,71%	7,08	7,08	7,4898	7,16
20/12/2022	94.810	1,73%	6,88	6,76	7,09	7,04
19/12/2022	56.167	-2,81%	7,18	6,8845	7,19	6,92
16/12/2022	84.818	-2,73%	7,23	7,05	7,26	7,12
15/12/2022	109.279	-5,43%	7,58	7,23	7,58	7,32
14/12/2022	88.628	0,65%	7,77	7,67	8,14	7,74
13/12/2022	121.890	0,00%	7,84	7,54	8,0685	7,69
12/12/2022	57.293	-2,16%	7,82	7,63	7,82	7,69
09/12/2022	35.223	0,00%	7,90	7,82	8,28	7,86
08/12/2022	61.622	1,68%	7,74	7,64	7,96	7,86
07/12/2022	49.415	-0,52%	7,73	7,70	7,87	7,73
06/12/2022	130.384	-0,89%	7,87	7,63	7,8231	7,77
05/12/2022	179.944	-5,88%	8,70	7,766	8,22	7,84
02/12/2022	355.389	1,59%	8,70	7,985	8,38	8,33
01/12/2022	252.292	-1,80%	8,70	8,17	8,69	8,20
30/11/2022	609.104	-0,60%	8,70	8,01	8,3999	8,35
29/11/2022	304.620	-3,66%	8,70	8,26	8,8684	8,43
28/11/2022	184.997	-4,94%	9,14	8,73	9,35	8,765
25/11/2022	67.110	-0,65%	9,14	9,2201	9,43	9,22
24/11/2022	192.625	0,76%	9,14	9,10	9,3499	9,27
23/11/2022	192.625	0,76%	9,14	9,10	9,3499	9,27
22/11/2022	103.128	-2,23%	9,40	9,08	9,2301	9,20
21/11/2022	140.314	0,21%	9,20	9,2795	9,455	9,41
18/11/2022	732.639	2,51%	9,20	9,147	9,55	9,39
17/11/2022	232.204	-0,33%	9,20	8,93	9,22	9,16
16/11/2022	181.919	-1,29%	9,20	8,86	9,26	9,19
15/11/2022	191.601	0,65%	9,38	9,26	9,86	9,28
14/11/2022	91.990	-9,43%	9,31	9,21	9,9789	9,22
11/11/2022	40.746	4,20%	9,31	9,85	10,345	10,18
10/11/2022	72.370	9,78%	9,31	9,07	9,77	9,77
09/11/2022	37.988	-5,41%	9,31	8,82	9,21	8,92
08/11/2022	62.880	4,33%	9,14	8,8187	9,48	9,39
07/11/2022	170.355	0,45%	8,90	8,845	9,235	9,00
04/11/2022	107.452	1,47%	7,75	8,62	9,05	8,96
03/11/2022	914.975	-21,47%	7,75	7,75	9,24	9,22
02/11/2022	58.292	-4,71%	12,32	11,75	12,52	11,74
01/11/2022	90.216	2,32%	12,15	11,94	12,39	12,33
31/10/2022	86.335	-2,74%	12,23	12,04	12,40	12,05
28/10/2022	96.533	1,31%	12,34	12,29	12,62	12,39
27/10/2022	153.202	2,69%	12,04	11,97	12,425	12,23
26/10/2022	366.765	-0,42%	11,92	11,875	12,20	11,91
25/10/2022	99.009	1,96%	12,05	11,756	12,26	11,96
24/10/2022	34.764	-1,59%	12,05	11,64	11,90	11,73
21/10/2022	17.081	1,10%	11,76	11,6787	11,92	11,905
20/10/2022	13.598	-0,17%	11,76	11,70	12,24	11,79
19/10/2022	16.947	-0,59%	11,87	11,69	12,105	11,81
18/10/2022	26.499	1,15%	11,87	11,615	12,00	11,845
17/10/2022	38.498	1,12%	11,62	11,53	11,86	11,71
14/10/2022	48.139	-5,24%	11,88	11,51	12,29	11,58
13/10/2022	28.701	0,99%	11,88	11,72	12,29	12,22
12/10/2022	63.857	0,67%	12,14	11,84	12,19	12,11
11/10/2022	43.663	-3,76%	12,22	12,00	12,475	12,03
10/10/2022	22.373	-1,50%	12,69	12,32	12,69	12,50
07/10/2022	42.046	-5,23%	13,13	12,65	13,9305	12,69
06/10/2022	38.460	2,44%	13,11	13,11	13,69	13,42
05/10/2022	13.740	-0,15%	12,03	12,03	13,24	13,06
04/10/2022	47.330	2,83%	13,35	12,95	13,43	13,08
03/10/2022	23.003	1,44%	12,62	12,37	13,5058	12,72
30/09/2022	12.012	-1,26%	12,56	12,54	13,00	12,54
29/09/2022	14.876	-1,78%	12,56	12,5947	12,915	12,70
28/09/2022	52.388	1,97%	12,56	12,64	13,14	12,93
27/09/2022	13.952	1,12%	12,56	12,50	13,0987	12,68
26/09/2022	38.174	1,21%	12,56	12,39	12,77	12,54
23/09/2022	58.402	-3,22%	12,56	12,295	12,63	12,34
22/09/2022	40.005	-1,31%	12,81	12,635	12,845	12,78
21/09/2022	47.550	-1,22%	13,10	12,94	13,21	12,95
20/09/2022	39.146	0,23%	13,00	12,78	13,16	13,11
19/09/2022	41.074	1,40%	12,64	12,86	13,20	13,08
16/09/2022	75.076	-0,69%	13,00	12,27	12,88	12,90
15/09/2022	31.779	-1,22%	13,00	12,885	13,09	12,99
14/09/2022	24.163	-0,98%	13,42	12,955	13,50	13,15
13/09/2022	39.039	-3,70%	13,31	13,05	13,76	13,28
12/09/2022	98.580	1,62%	13,76	13,405	14,03	13,79
09/09/2022	68.846	-1,09%	13,84	13,52	13,97	13,57
08/09/2022	35.074	-0,58%	13,55	13,4592	13,99	13,72
07/09/2022	30.611	-0,36%	13,95	13,76	13,965	13,80
06/09/2022	30.839	-2,33%	14,69	13,75	14,30	13,85
05/09/2022	13.395	-1,87%	14,69	14,14	14,89	14,18
02/09/2022	13.395	-1,87%	14,69	14,14	14,89	14,18
01/09/2022	21.748	-3,15%	14,73	14,02	14,45	14,45
31/08/2022	24.600	0,34%	15,07	14,4575	15,335	14,92
30/08/2022	15.261	-0,67%	15,14	14,59	14,98	14,87
29/08/2022	15.964	-3,79%	15,40	14,97	15,42	14,97
26/08/2022	43.976	-2,93%	15,97	15,46	15,96	15,56
25/08/2022	31.779	2,23%	15,80	15,67	16,18	16,03
24/08/2022	6.191	0,51%	15,62	15,54	15,84	15,70
23/08/2022	59.448	0,05%	15,69	15,38	15,75	15,5172
22/08/2022	80.484	-0,77%	15,40	15,01	15,55	15,51
19/08/2022	27.596	-4,93%	16,16	15,34	16,11	15,63
18/08/2022	20.266	1,67%	16,16	15,97	16,72	16,44
17/08/2022	33.286	-3,75%	16,51	15,91	16,5224	16,17
16/08/2022	18.138	1,20%	16,55	16,40	16,92	16,81
15/08/2022	31.638	1,40%	16,21	15,82	16,68	16,61
12/08/2022	28.029	-1,50%	16,58	16,12	16,74	16,38