BiG | O banco que entende os seus valores.

Impinj Inc (PI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025	770.039	6,63%	66,88	65,52	74,53	74,29
21/04/2025	493.545	1,46%	68,39	65,52	69,80	69,67
17/04/2025	464.340	4,00%	64,08	62,935	69,14	68,67
16/04/2025	392.243	-0,53%	68,13	62,8936	69,545	66,03
15/04/2025	352.501	-2,41%	68,13	66,34	69,545	66,38
14/04/2025	512.655	1,87%	69,96	65,71	69,96	68,02
11/04/2025	636.212	1,29%	65,57	63,36	67,64	66,77
10/04/2025	739.830	-14,59%	73,13	64,48	73,24	65,92
09/04/2025	1.281.195	23,54%	62,99	60,97	77,62	77,24
08/04/2025	940.000	-10,08%	72,76	60,85	74,74	62,54
07/04/2025	869.914	-4,62%	69,11	67,855	79,25	69,63
04/04/2025	845.065	-0,75%	70,20	68,08	73,285	73,00
03/04/2025	963.738	-19,23%	87,00	73,13	87,00	73,55
02/04/2025	474.623	3,01%	87,34	87,20	93,28	91,06
01/04/2025	314.761	-2,54%	90,81	83,575	90,81	88,40
31/03/2025	469.159	-1,20%	89,70	88,6475	91,72	90,70
28/03/2025	342.862	-1,14%	92,82	89,79	93,17	91,80
27/03/2025	309.723	1,88%	89,71	89,625	93,28	92,86
26/03/2025	220.016	-0,51%	91,51	89,88	92,74	91,15
25/03/2025	226.461	0,53%	90,69	89,54	92,94	91,62
24/03/2025	319.623	0,99%	87,94	90,935	92,60	91,14
21/03/2025	224.242	0,22%	87,94	87,94	91,45	90,25
20/03/2025	287.819	-4,26%	92,57	89,625	93,515	90,05
19/03/2025	314.727	2,84%	91,48	91,46	95,68	94,06
18/03/2025	178.661	-1,46%	91,82	89,87	92,665	91,46
17/03/2025	236.775	2,65%	90,36	90,36	94,77	92,73
14/03/2025	283.673	1,12%	91,66	89,69	93,50	90,34
13/03/2025	340.076	-1,91%	91,66	88,50	92,72	89,42
12/03/2025	507.152	-3,64%	96,77	89,69	97,41	91,16
11/03/2025	456.182	-6,07%	100,64	92,95	100,79	94,60
10/03/2025	497.665	0,34%	97,51	96,795	102,39	100,71
07/03/2025	475.937	8,87%	92,11	91,01	101,14	100,45
06/03/2025	272.119	-2,69%	92,56	90,46	94,045	92,27
05/03/2025	371.649	5,12%	86,13	89,3369	94,965	94,82
04/03/2025	626.368	2,82%	86,13	84,17	93,13	90,20
03/03/2025	518.424	-9,24%	97,13	87,20	97,44	87,73
28/02/2025	357.831	5,74%	96,55	89,425	96,92	96,66
27/02/2025	228.860	-5,06%	96,55	91,41	96,895	91,41
26/02/2025	301.012	3,37%	94,36	93,50	96,535	96,28
25/02/2025	234.891	-1,56%	96,74	91,99	95,15	93,14
24/02/2025	396.629	-2,20%	101,53	93,545	95,97	94,62
21/02/2025	365.803	-4,03%	101,53	96,69	102,404	96,75
20/02/2025	209.881	-2,23%	103,00	100,605	103,49	100,81
19/02/2025	286.700	-2,34%	105,03	102,58	105,89	103,11
18/02/2025	354.333	1,70%	103,60	104,31	108,68	105,58
17/02/2025	142.862	0,00%	103,60	103,01	105,46	103,82
14/02/2025	258.700	0,27%	105,05	102,915	105,6408	103,82
13/02/2025	253.264	-0,93%	104,24	102,05	105,92	103,54
12/02/2025	301.249	-1,71%	102,19	101,82	105,8638	104,51
11/02/2025	471.590	1,42%	105,36	102,00	106,70	106,33
10/02/2025	653.539	-0,51%	105,36	101,92	105,71	104,84
07/02/2025	854.708	-2,21%	99,96	104,20	108,095	105,38
06/02/2025	3.041.437	-13,82%	99,96	98,895	119,00	107,76
05/02/2025	959.279	0,40%	123,55	124,47	129,1988	127,06
04/02/2025	376.621	3,38%	123,55	123,08	127,53	126,55
03/02/2025	597.221	-3,53%	122,95	121,82	125,45	122,41
31/01/2025	327.756	-0,82%	128,04	125,23	129,885	126,89
30/01/2025	710.070	-2,72%	132,82	121,34	134,17	127,94
29/01/2025	171.146	-0,86%	132,82	130,14	134,17	131,52
28/01/2025	213.989	1,69%	134,98	130,515	134,69	132,66
27/01/2025	383.817	-4,22%	134,98	129,023	135,925	130,46
24/01/2025	194.732	-2,34%	136,50	134,89	138,58	136,21
23/01/2025	499.756	0,53%	140,00	132,655	141,375	139,47
22/01/2025	337.927	-0,28%	134,33	136,75	144,44	138,74
21/01/2025	609.803	5,45%	134,96	133,57	142,33	139,13
20/01/2025	210.138	0,00%	134,96	130,01	136,00	131,94
17/01/2025	485.578	-0,43%	134,96	129,94	136,25	131,94
16/01/2025	1.073.464	-2,95%	149,00	126,0101	137,0175	132,505
15/01/2025	1.228.007	-8,57%	147,88	128,36	148,91	136,52
14/01/2025	303.284	2,04%	147,88	147,025	151,46	149,31
13/01/2025	360.874	1,88%	148,15	139,03	146,72	146,32
10/01/2025	348.660	-4,45%	148,29	141,26	146,56	143,62
09/01/2025	184.596	-0,03%	148,29	145,59	150,53	150,31
08/01/2025	171.938	0,41%	153,82	145,59	150,53	149,66
07/01/2025	294.661	-1,67%	154,05	147,98	154,09	149,70
06/01/2025	296.778	0,58%	154,05	151,415	155,91	152,24
03/01/2025	341.426	3,15%	147,24	147,60	154,00	151,37
02/01/2025	209.223	1,03%	147,54	145,69	149,28	146,75
31/12/2024	0	-0,91%	147,54	145,10	147,61	145,26
30/12/2024	192.432	-0,85%	144,50	142,00	148,025	145,26
27/12/2024	194.395	0,05%	146,92	143,2617	147,97	147,85
26/12/2024	194.418	-0,66%	146,92	145,44	149,41	147,78
24/12/2024	0	0,73%	149,20	145,21	148,76	148,76
23/12/2024	217.331	-2,46%	140,73	144,91	151,7164	146,14
20/12/2024	504.555	5,16%	142,71	141,07	150,79	149,83
19/12/2024	483.003	0,58%	149,69	140,87	144,60	142,63
18/12/2024	0	-4,22%	149,55	139,77	150,99	141,81
17/12/2024	360.327	-1,39%	151,04	146,42	151,48	148,06
16/12/2024	727.571	-0,55%	151,04	146,75	154,8034	150,15
13/12/2024	531.750	-4,92%	158,33	150,58	162,73	150,98
12/12/2024	444.069	-0,15%	160,15	156,13	161,46	158,79
11/12/2024	320.453	1,58%	160,65	155,35	161,00	159,03
10/12/2024	376.725	-1,67%	160,65	153,06	161,3216	156,56
09/12/2024	740.475	-3,74%	167,22	158,42	167,23	159,22
06/12/2024	825.488	-6,03%	189,71	163,61	178,045	165,25
05/12/2024	382.769	-7,23%	189,71	175,42	189,71	175,85
04/12/2024	163.678	0,72%	190,00	184,1601	190,50	189,56
03/12/2024	266.981	0,35%	193,79	185,61	190,00	188,21
02/12/2024	336.701	-2,42%	193,84	187,1712	197,14	187,55
29/11/2024	63.769	-3,30%	189,26	183,00	193,655	192,21