Impinj Inc (PI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	462.137	-3,98%	61,31	59,575	62,34	59,67
19/09/2023	255.448	0,98%	63,29	61,00	62,595	62,14
18/09/2023	244.444	-3,71%	63,29	61,33	63,98	61,54
15/09/2023	841.089	-2,07%	64,88	63,90	65,29	63,91
14/09/2023	289.789	2,97%	63,58	62,84	65,36	65,26
13/09/2023	354.625	-0,05%	62,03	62,78	64,1999	63,38
12/09/2023	324.619	1,05%	62,03	61,915	63,95	63,41
11/09/2023	275.332	-0,51%	64,23	61,69	64,32	62,75
08/09/2023	463.114	-3,66%	67,81	61,81	65,38	63,07
07/09/2023	442.477	-6,64%	67,81	65,34	68,75	65,465
06/09/2023	625.480	3,38%	68,20	68,004	70,415	70,12
05/09/2023	358.980	-0,56%	67,93	67,00	68,485	67,83
04/09/2023	483.866	2,46%	67,79	67,5686	69,77	68,21
01/09/2023	483.866	2,46%	67,79	67,5686	69,77	68,21
31/08/2023	993.499	5,67%	63,48	63,31	67,59	66,57
30/08/2023	780.449	-1,30%	60,68	62,16	64,52	63,00
29/08/2023	221.675	4,49%	61,51	60,33	64,35	63,83
28/08/2023	212.456	0,02%	61,51	60,11	62,105	61,09
25/08/2023	174.141	0,83%	60,82	59,76	61,37	61,08
24/08/2023	276.077	-2,75%	63,58	60,55	63,66	60,58
23/08/2023	324.773	4,69%	59,44	59,47	62,8999	62,29
22/08/2023	323.549	1,38%	59,44	58,775	60,00	59,50
21/08/2023	302.279	2,00%	57,71	56,73	58,78	58,69
18/08/2023	759.832	0,30%	60,90	56,02	58,29	57,54
17/08/2023	337.949	-4,22%	60,90	56,895	60,935	57,37
16/08/2023	391.777	-2,27%	61,09	59,41	61,134	59,90
15/08/2023	635.449	-0,03%	55,22	60,09	62,59	61,18
14/08/2023	504.531	3,26%	55,22	57,89	61,62	61,20
11/08/2023	823.913	6,70%	55,22	55,22	59,27	59,27
10/08/2023	318.177	-0,59%	55,96	55,51	57,24	55,55
09/08/2023	546.708	-2,78%	57,21	55,50	57,935	55,88
08/08/2023	606.514	-4,79%	59,44	57,26	59,8304	57,48
07/08/2023	297.367	-0,58%	61,16	59,43	61,23	60,37
04/08/2023	318.775	-1,19%	61,01	60,455	62,14	60,72
03/08/2023	529.127	-1,73%	61,58	60,45	62,4499	61,45
02/08/2023	544.350	-1,14%	64,39	62,2447	64,575	64,89
01/08/2023	883.066	-1,47%	67,69	64,42	66,82	65,64
31/07/2023	821.840	-0,86%	67,69	64,82	68,00	66,62
28/07/2023	1.492.130	-2,92%	82,33	65,465	69,96	67,20
27/07/2023	2.294.527	-11,95%	82,33	68,86	77,1885	69,22
26/07/2023	494.675	-2,03%	82,33	78,13	80,47	78,61
25/07/2023	595.156	-1,97%	82,33	78,23	81,50	80,24
24/07/2023	353.709	-0,01%	82,33	81,055	83,51	81,85
21/07/2023	266.017	-2,08%	84,58	81,805	85,70	81,86
20/07/2023	372.235	-5,37%	87,80	82,67	87,80	83,60
19/07/2023	252.840	-1,10%	89,53	87,5987	91,8471	88,34
18/07/2023	221.971	-0,83%	89,88	87,98	90,27	89,32
17/07/2023	278.806	4,13%	90,20	87,12	90,70	90,07
14/07/2023	213.880	-4,10%	90,20	85,75	90,255	86,50
13/07/2023	196.486	2,68%	88,51	88,01	91,285	90,20
12/07/2023	211.601	-0,23%	90,31	87,71	90,50	87,85
11/07/2023	273.191	-0,90%	86,07	87,52	88,91	88,05
10/07/2023	247.139	3,25%	86,07	85,09	88,91	88,85
07/07/2023	184.736	0,20%	86,33	85,93	87,35	86,05
06/07/2023	199.298	-0,53%	85,00	83,86	86,23	85,88
05/07/2023	254.277	-4,82%	90,71	86,24	90,715	86,34
04/07/2023	179.390	-1,28%	89,70	88,81	91,5399	88,50
03/07/2023	179.390	-1,28%	89,70	88,81	91,5399	88,50
30/06/2023	392.277	3,27%	87,74	86,6287	89,75	89,65
29/06/2023	403.453	4,79%	83,62	82,66	86,95	86,81
28/06/2023	330.520	-1,63%	83,15	82,57	85,49	82,84
27/06/2023	380.312	-2,07%	85,89	83,895	86,10	84,21
26/06/2023	694.578	-1,15%	85,46	84,8301	88,88	85,99
23/06/2023	599.725	-2,93%	88,83	85,71	89,23	87,00
22/06/2023	580.948	-2,87%	91,99	89,03	91,865	89,63
21/06/2023	415.710	0,05%	91,99	89,427	93,755	92,28
20/06/2023	776.434	-6,83%	113,66	90,48	99,77	92,23
19/06/2023	756.083	2,10%	113,66	96,50	101,75	98,99
16/06/2023	756.083	2,10%	113,66	96,50	101,75	98,99
15/06/2023	843.613	-6,56%	113,66	95,84	103,00	96,95
14/06/2023	894.540	-8,20%	113,66	101,41	113,715	103,76
13/06/2023	376.177	0,88%	113,83	109,615	116,43	113,03
12/06/2023	453.358	1,92%	111,26	111,26	116,065	112,04
09/06/2023	472.291	2,94%	104,11	106,00	110,0467	109,93
08/06/2023	314.490	3,17%	104,11	102,62	106,88	106,79
07/06/2023	261.232	4,05%	100,33	100,33	105,84	103,51
06/06/2023	197.117	-1,01%	99,31	98,91	102,10	99,48
05/06/2023	194.352	-3,11%	103,12	100,38	103,42	100,49
02/06/2023	174.837	-0,10%	102,46	102,51	105,6599	103,72
01/06/2023	272.091	1,45%	102,46	101,61	106,51	103,82
31/05/2023	357.773	0,52%	102,99	99,7801	103,12	102,34
30/05/2023	357.773	0,52%	102,99	99,7801	103,12	101,20
29/05/2023	348.076	2,03%	99,42	99,37	104,36	100,68
26/05/2023	348.076	2,03%	99,42	99,37	104,36	100,68
25/05/2023	226.521	3,63%	97,28	94,61	99,31	98,68
24/05/2023	266.184	-3,00%	95,98	92,19	96,05	95,22
23/05/2023	223.385	-0,51%	98,23	96,42	100,51	98,16
22/05/2023	278.029	1,91%	96,73	96,58	98,99	98,66
19/05/2023	640.435	-0,33%	97,90	95,77	98,20	96,81
18/05/2023	274.249	1,31%	96,70	94,31	97,46	97,13
17/05/2023	184.409	1,30%	95,07	92,58	96,11	95,87
16/05/2023	210.701	-0,12%	94,12	93,44	95,325	94,64
15/05/2023	432.754	1,50%	93,26	92,66	97,14	94,75
12/05/2023	317.294	-0,06%	94,58	91,71	94,865	93,35
11/05/2023	407.153	-2,61%	95,10	91,39	95,44	93,41
10/05/2023	363.549	1,10%	97,00	94,94	97,12	95,91
09/05/2023	323.964	0,25%	93,84	93,15	96,46	94,87
08/05/2023	520.094	8,35%	87,86	87,5636	95,21	94,63
05/05/2023	430.335	1,22%	87,00	86,254	88,845	87,34
04/05/2023	322.076	-1,63%	87,47	85,05	88,87	86,29