Impinj Inc (PI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	259.827	0,00%	154,36	154,36	159,30	156,77
28/06/2024	259.827	2,20%	154,36	154,36	159,30	156,77
27/06/2024	76.409	0,43%	151,94	151,28	154,10	153,40
26/06/2024	101.784	1,19%	150,30	150,30	153,47	152,75
25/06/2024	108.351	1,69%	148,99	148,98	152,52	150,96
24/06/2024	84.063	-0,36%	148,42	146,57	149,30	148,45
21/06/2024	188.518	1,59%	145,63	144,00	150,45	148,99
20/06/2024	155.956	-0,35%	146,68	144,49	147,80	146,66
19/06/2024	88.272	0,00%	150,85	147,01	152,00	147,17
18/06/2024	88.272	-1,89%	150,85	147,01	152,00	147,17
17/06/2024	159.821	0,76%	150,18	147,38	151,9004	151,14
14/06/2024	165.119	-2,84%	151,40	149,13	152,715	150,00
13/06/2024	406.187	1,51%	151,40	150,32	155,47	154,39
12/06/2024	340.579	2,38%	152,35	147,80	153,88	152,09
11/06/2024	251.396	0,05%	148,76	145,04	150,23	148,55
10/06/2024	353.796	-0,95%	148,76	146,63	150,99	148,48
07/06/2024	931.076	-9,00%	151,43	145,7531	153,89	149,91
06/06/2024	167.200	-0,68%	165,05	161,84	165,59	164,74
05/06/2024	197.449	1,69%	166,00	162,95	167,66	165,87
04/06/2024	203.741	-1,82%	166,00	162,57	165,93	163,11
03/06/2024	259.481	1,51%	164,03	161,55	166,29	166,14
31/05/2024	241.740	0,18%	163,21	160,02	165,762	163,67
30/05/2024	220.757	1,58%	161,85	161,18	165,735	163,38
29/05/2024	280.976	1,46%	155,00	153,67	162,7153	160,84
28/05/2024	398.937	-4,68%	166,90	156,03	167,20	158,52
27/05/2024	105.522	0,00%	169,46	165,86	170,42	166,30
24/05/2024	105.522	-4,06%	169,46	165,86	170,42	166,30
23/05/2024	197.145	-2,79%	175,21	166,43	175,29	168,49
22/05/2024	274.505	3,33%	169,75	167,5068	173,69	173,33
21/05/2024	226.626	-1,10%	166,78	165,80	169,71	167,74
20/05/2024	436.912	-2,19%	169,82	161,69	171,7493	169,61
17/05/2024	166.075	2,24%	174,87	169,10	173,36	173,40
16/05/2024	501.846	-3,01%	174,87	167,77	175,269	169,61
15/05/2024	274.614	4,05%	169,69	168,07	175,205	174,87
14/05/2024	329.489	5,16%	159,75	158,9901	168,67	168,06
13/05/2024	276.084	-0,28%	163,39	159,05	163,39	159,82
10/05/2024	225.374	1,12%	163,93	159,81	163,08	160,27
09/05/2024	825.502	-3,22%	163,93	157,41	164,155	158,49
08/05/2024	203.374	-1,30%	163,22	162,24	164,90	163,77
07/05/2024	232.626	1,59%	162,92	162,03	167,4469	165,93
06/05/2024	295.066	1,30%	161,64	158,66	163,97	163,33
03/05/2024	261.573	0,94%	162,40	158,15	163,45	161,23
02/05/2024	417.618	3,28%	159,68	154,985	162,89	159,73
01/05/2024	487.320	-2,96%	157,00	153,135	158,69	154,66
30/04/2024	444.177	1,23%	157,00	155,02	160,7063	159,38
29/04/2024	491.821	4,33%	151,81	150,41	159,62	157,45
26/04/2024	1.071.190	-2,98%	153,73	144,02	154,54	150,91
25/04/2024	2.173.735	28,65%	130,28	130,27	156,40	155,55
24/04/2024	462.240	-0,94%	122,62	120,415	128,645	122,52
23/04/2024	223.087	2,84%	122,62	121,49	126,34	123,68
22/04/2024	199.479	3,40%	117,38	116,20	120,48	120,27
19/04/2024	244.386	-4,72%	120,64	115,02	121,47	116,32
18/04/2024	174.132	1,66%	121,89	117,06	124,49	122,08
17/04/2024	203.899	-1,07%	121,89	119,36	122,77	120,09
16/04/2024	117.359	2,44%	119,82	118,50	121,81	121,39
15/04/2024	129.710	-1,23%	119,82	117,92	121,415	118,50
12/04/2024	74.014	-3,89%	123,94	119,17	123,21	119,98
11/04/2024	78.189	1,36%	123,94	122,03	125,185	124,84
10/04/2024	228.691	-1,66%	120,00	120,00	124,12	123,16
09/04/2024	128.029	0,51%	123,23	124,45	127,52	125,24
08/04/2024	96.724	2,48%	123,23	122,5101	126,53	124,60
05/04/2024	86.141	3,39%	118,33	117,58	122,01	121,58
04/04/2024	161.553	-4,46%	124,81	116,86	124,815	117,59
03/04/2024	128.574	-0,21%	121,96	121,88	124,695	123,08
02/04/2024	139.302	-4,06%	128,35	122,60	125,77	123,34
01/04/2024	167.253	0,12%	128,35	127,01	129,945	128,56
28/03/2024	87.181	0,78%	126,77	126,43	130,435	128,41
27/03/2024	126.116	0,66%	128,88	126,14	128,78	127,42
26/03/2024	149.147	-1,09%	128,88	125,68	129,37	126,59
25/03/2024	197.998	0,50%	126,45	126,25	129,47	127,99
22/03/2024	111.861	1,05%	125,99	125,03	128,15	127,35
21/03/2024	141.554	1,98%	126,46	124,15	127,91	126,03
20/03/2024	166.063	2,75%	120,66	118,50	124,41	123,58
19/03/2024	192.389	-1,84%	123,78	117,50	122,065	120,27
18/03/2024	197.340	-0,30%	123,78	121,61	125,805	122,53
15/03/2024	368.439	-1,36%	121,61	120,01	123,90	122,90
14/03/2024	755.252	9,79%	120,50	120,50	132,00	124,59
13/03/2024	104.693	-2,94%	114,23	111,94	116,125	113,48
12/03/2024	273.336	0,22%	114,48	113,39	119,41	116,92
11/03/2024	191.413	0,57%	114,48	113,09	116,785	116,66
08/03/2024	186.187	0,77%	116,54	115,07	117,36	116,00
07/03/2024	234.009	2,25%	114,58	113,71	116,51	115,11
06/03/2024	177.845	0,93%	113,15	111,41	116,20	112,58
05/03/2024	154.816	0,23%	110,10	108,31	112,785	111,54
04/03/2024	229.391	-1,22%	105,86	110,08	114,12	111,28
01/03/2024	260.766	3,14%	105,86	109,00	114,17	112,65
29/02/2024	292.336	6,24%	105,86	103,91	109,38	109,22
28/02/2024	223.581	-1,46%	102,87	102,87	105,43	102,81
27/02/2024	330.978	0,08%	105,00	104,14	110,09	104,33
26/02/2024	178.276	2,02%	102,31	102,0068	105,5499	104,25
23/02/2024	204.769	1,96%	100,02	99,1057	103,11	102,19
22/02/2024	234.151	-0,62%	102,66	99,015	104,67	100,23
21/02/2024	120.078	-0,33%	99,41	97,77	100,88	100,85
20/02/2024	218.523	-1,47%	100,54	98,89	101,935	101,18
19/02/2024	134.328	0,00%	105,28	102,50	106,09	102,69
16/02/2024	134.328	-0,57%	105,28	102,50	106,09	102,69
15/02/2024	363.308	3,35%	103,86	103,5482	107,95	106,74
14/02/2024	241.714	0,28%	104,40	100,45	104,40	103,28
13/02/2024	366.124	-5,38%	109,18	102,08	106,06	102,99
12/02/2024	482.498	-1,08%	109,18	103,62	109,18	108,85