Impinj Inc (PI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	514.593	3,51%	115,50	108,53	119,11	110,04
08-02-2024	453.395	-0,74%	107,58	105,67	110,25	106,31
07-02-2024	382.046	1,51%	105,86	104,38	107,8499	107,10
06-02-2024	263.751	1,58%	100,38	102,525	106,73	105,51
05-02-2024	216.531	2,79%	100,38	99,90	104,18	103,87
02-02-2024	172.010	0,05%	99,02	95,9602	102,73	101,05
01-02-2024	177.916	4,15%	98,53	96,9799	101,69	101,00
31-01-2024	215.492	-2,75%	98,53	96,98	101,19	96,98
30-01-2024	178.017	-3,02%	101,93	98,4701	103,45	99,72
29-01-2024	178.879	1,90%	101,02	100,215	102,94	102,82
26-01-2024	181.224	-0,61%	100,69	100,53	102,59	100,90
25-01-2024	203.257	-0,42%	104,74	100,10	104,74	101,52
24-01-2024	186.664	-1,98%	105,20	101,32	105,5915	101,95
23-01-2024	344.593	3,58%	97,50	100,135	104,205	104,01
22-01-2024	349.245	4,59%	97,50	96,975	101,66	100,42
19-01-2024	302.610	2,20%	95,02	93,1601	96,75	96,01
18-01-2024	421.449	3,15%	94,56	91,895	96,50	93,94
17-01-2024	866.544	11,40%	92,45	87,475	93,515	91,07
16-01-2024	160.876	2,44%	78,92	78,17	81,715	81,75
15-01-2024	143.582	-2,11%	83,86	79,66	84,16	79,80
12-01-2024	143.582	-2,11%	83,86	79,66	84,16	79,80
11-01-2024	165.894	-2,48%	83,86	80,00	83,645	81,52
10-01-2024	155.965	-0,58%	83,72	81,29	84,66	83,59
09-01-2024	97.930	-0,85%	82,91	82,21	85,24	84,08
08-01-2024	333.438	5,95%	80,89	80,39	85,325	85,30
05-01-2024	178.053	-0,75%	88,93	79,585	81,755	80,51
04-01-2024	162.677	-1,65%	88,93	81,125	83,6005	81,12
03-01-2024	185.380	-4,09%	88,93	81,61	84,50	82,48
02-01-2024	194.178	-4,48%	88,93	85,30	89,4699	86,00
29-12-2023	280.183	-1,06%	90,91	89,26	91,70	90,03
28-12-2023	187.731	2,04%	88,85	88,915	91,87	90,99
27-12-2023	60.418	-1,22%	90,61	88,88	90,99	89,17
26-12-2023	138.544	2,57%	88,00	88,00	90,78	90,27
22-12-2023	139.740	1,61%	87,98	87,15	89,08	88,01
21-12-2023	196.692	2,87%	86,50	84,96	87,3809	86,62
20-12-2023	311.527	-6,40%	89,07	84,14	90,80	84,20
19-12-2023	200.562	0,97%	90,32	88,15	92,27	89,96
18-12-2023	191.741	0,20%	88,79	88,12	90,305	89,10
15-12-2023	391.052	0,32%	89,53	86,87	89,53	88,92
14-12-2023	292.884	2,60%	87,62	84,90	90,50	88,64
13-12-2023	400.327	7,85%	82,07	79,10	86,40	86,39
12-12-2023	248.523	-4,65%	83,17	78,39	83,5899	80,10
11-12-2023	177.793	1,76%	82,47	82,43	84,75	84,01
08-12-2023	162.167	-1,47%	83,15	82,56	85,76	82,56
07-12-2023	171.363	2,37%	83,15	81,84	83,98	83,79
06-12-2023	185.647	-1,37%	83,15	81,66	84,83	81,85
05-12-2023	221.706	-2,91%	86,41	80,605	85,48	82,99
04-12-2023	243.018	-1,91%	86,41	85,33	87,65	85,48
01-12-2023	178.452	4,25%	83,50	82,21	87,31	87,14
30-11-2023	387.498	-1,28%	84,67	82,145	84,63	83,59
29-11-2023	243.428	2,31%	83,69	83,69	85,36	84,67
28-11-2023	176.895	-0,05%	82,20	81,3654	83,48	82,76
27-11-2023	218.129	0,36%	81,59	81,43	83,50	82,80
24-11-2023	73.763	1,69%	83,98	80,70	82,9185	82,27
23-11-2023	151.882	-0,49%	83,98	80,90	84,55	81,79
22-11-2023	150.020	-1,57%	83,98	80,92	84,55	80,90
21-11-2023	142.267	-0,52%	81,78	80,262	82,32	82,19
20-11-2023	436.017	2,13%	81,00	81,00	84,12	82,62
17-11-2023	553.797	1,83%	80,87	79,285	82,36	80,90
16-11-2023	354.781	0,56%	80,30	78,37	80,59	79,45
15-11-2023	520.949	-1,24%	80,80	78,17	82,00	79,01
14-11-2023	470.147	9,65%	76,26	75,84	80,30	80,00
13-11-2023	336.924	1,70%	70,79	69,66	73,80	72,96
10-11-2023	279.550	4,78%	69,34	68,41	71,93	71,74
09-11-2023	387.856	0,43%	68,00	67,63	69,98	68,47
08-11-2023	183.742	-0,09%	68,00	67,40	68,76	68,18
07-11-2023	200.952	1,20%	66,94	66,54	70,525	68,24
06-11-2023	247.754	-1,88%	67,33	66,85	69,61	67,43
03-11-2023	423.795	4,96%	67,33	67,2906	69,475	68,72
02-11-2023	342.255	4,84%	64,98	62,84	65,93	65,47
01-11-2023	360.258	-3,34%	60,61	61,5242	65,00	62,45
31-10-2023	480.414	6,97%	60,61	59,64	65,645	64,61
30-10-2023	440.955	-2,04%	61,12	58,556	61,85	60,40
27-10-2023	295.607	1,43%	61,95	59,97	63,48	62,4199
26-10-2023	1.903.272	23,87%	62,08	59,25	66,61	61,54
25-10-2023	690.779	-1,88%	52,36	48,67	53,77	52,07
24-10-2023	363.132	3,05%	52,36	52,25	53,77	53,07
23-10-2023	345.545	1,58%	49,89	49,09	52,28	51,50
20-10-2023	317.801	-2,26%	53,79	50,39	52,16	50,70
19-10-2023	191.992	-2,52%	53,79	51,49	54,17	51,87
18-10-2023	253.752	-1,75%	52,79	52,665	53,805	53,21
17-10-2023	204.610	1,10%	53,13	52,33	55,30	54,16
16-10-2023	240.719	1,67%	53,00	52,8401	53,95	53,57
13-10-2023	310.828	-0,59%	53,00	51,96	53,02	52,69
12-10-2023	240.672	-2,93%	56,76	52,65	55,00	53,00
11-10-2023	220.985	-2,90%	56,76	53,37	56,76	54,60
10-10-2023	275.568	3,14%	54,87	54,87	57,09	56,23
09-10-2023	274.093	0,02%	53,85	52,50	54,61	54,52
06-10-2023	322.932	6,76%	50,27	50,27	54,67	54,51
05-10-2023	204.519	-0,12%	50,95	49,63	51,47	51,06
04-10-2023	276.082	3,84%	49,26	48,86	51,70	51,12
03-10-2023	370.319	-6,10%	55,15	49,165	52,18	49,23
02-10-2023	308.740	-4,73%	55,15	51,74	55,58	52,43
29-09-2023	268.897	0,06%	55,83	53,67	56,095	55,03
28-09-2023	216.704	2,23%	54,10	53,20	56,05	55,00
27-09-2023	241.254	4,28%	52,14	51,232	54,725	53,80
26-09-2023	407.177	-5,84%	53,36	51,232	54,21	51,59
25-09-2023	278.130	0,33%	54,01	54,01	56,00	54,79
22-09-2023	645.267	1,68%	58,60	52,00	54,74	54,61
21-09-2023	563.412	-9,99%	62,34	53,688	58,725	53,71