Impinj Inc (PI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	415.839	0,15%	86,24	85,45	89,38	87,72
02/05/2023	757.078	1,70%	90,42	85,96	92,6186	87,59
01/05/2023	644.372	-2,58%	88,41	84,51	88,48	86,13
28/04/2023	1.254.864	7,20%	82,50	80,2001	89,525	88,41
27/04/2023	4.198.624	-38,34%	90,21	81,50	99,45	83,44
26/04/2023	630.791	-0,50%	135,38	134,5024	139,46	135,32
25/04/2023	625.899	-0,73%	135,00	133,89	138,00	136,00
24/04/2023	270.810	-2,14%	139,75	136,66	141,03	137,00
21/04/2023	389.752	2,24%	135,80	132,25	140,32	139,99
20/04/2023	628.598	-3,17%	138,87	135,86	141,675	136,92
19/04/2023	306.016	0,16%	139,51	139,51	142,70	141,40
18/04/2023	279.406	1,18%	140,62	138,72	141,245	141,17
17/04/2023	231.030	1,51%	136,28	135,10	139,78	139,53
14/04/2023	157.500	0,12%	137,32	134,50	141,10	137,46
13/04/2023	137.461	1,56%	135,95	134,42	137,94	137,29
12/04/2023	268.203	-0,52%	138,10	133,39	139,4999	135,18
11/04/2023	212.227	-0,15%	136,41	134,61	137,40	135,88
10/04/2023	160.642	5,63%	128,61	127,36	136,7499	136,09
06/04/2023	125.837	0,16%	126,51	125,82	129,60	128,84
05/04/2023	204.519	-2,14%	129,38	125,93	129,97	128,63
04/04/2023	246.602	-0,97%	133,18	130,14	133,75	131,44
03/04/2023	284.813	-2,06%	135,00	130,33	136,71	132,73
31/03/2023	315.709	1,80%	132,84	132,49	137,33	135,52
30/03/2023	275.071	-0,22%	135,11	132,865	136,98	133,12
29/03/2023	108.333	5,37%	129,48	128,20	134,03	133,41
28/03/2023	167.652	-2,31%	129,41	123,68	129,54	126,61
27/03/2023	139.347	0,83%	129,06	127,55	131,435	129,60
24/03/2023	250.564	-4,33%	132,19	126,79	132,19	128,53
23/03/2023	120.201	2,39%	134,07	131,825	138,64	134,34
22/03/2023	207.836	-3,71%	135,57	131,18	136,29	131,21
21/03/2023	269.348	1,98%	135,33	135,22	138,09	136,27
20/03/2023	309.292	5,94%	126,96	125,07	134,15	133,62
17/03/2023	405.136	-2,09%	128,29	124,05	129,89	126,13
16/03/2023	281.362	2,19%	123,75	122,79	131,07	128,82
15/03/2023	280.427	-3,88%	127,90	122,72	129,03	126,06
14/03/2023	297.754	5,02%	128,10	128,10	132,41	131,15
13/03/2023	359.174	-1,67%	123,86	123,00	128,39	124,88
10/03/2023	360.660	-5,18%	134,10	125,66	134,10	127,00
09/03/2023	219.450	-1,94%	136,38	131,75	139,945	133,94
08/03/2023	244.768	1,77%	135,72	135,23	139,30	136,59
07/03/2023	277.779	-3,22%	138,19	133,90	140,5206	134,21
06/03/2023	602.063	-0,32%	139,54	138,34	144,90	138,67
03/03/2023	275.296	5,01%	132,31	131,25	139,275	139,12
02/03/2023	215.903	0,30%	129,57	126,03	133,30	132,48
01/03/2023	169.078	-0,41%	133,78	131,28	135,96	132,08
28/02/2023	364.752	4,42%	126,80	126,61	137,77	132,62
27/02/2023	328.980	1,16%	127,63	126,74	129,52	127,01
24/02/2023	296.921	3,19%	120,49	120,49	127,28	125,555
23/02/2023	306.184	-0,54%	123,67	118,115	124,28	121,68
22/02/2023	273.319	-1,18%	124,23	121,90	125,79	122,34
21/02/2023	295.943	-4,76%	127,59	123,0625	128,0952	123,80
20/02/2023	221.643	-1,49%	132,00	127,46	133,255	129,98
17/02/2023	221.643	-1,49%	132,00	127,46	133,255	129,98
16/02/2023	241.871	-1,32%	131,31	129,24	134,575	131,94
15/02/2023	418.528	6,13%	126,21	126,21	134,19	133,70
14/02/2023	390.146	-1,24%	125,56	123,13	130,56	125,98
13/02/2023	265.497	3,75%	124,07	121,49	128,32	127,56
10/02/2023	308.856	-2,04%	122,26	119,67	125,295	122,95
09/02/2023	708.158	0,34%	133,99	125,36	137,00	125,51
08/02/2023	517.120	-3,02%	128,72	124,68	133,13	125,08
07/02/2023	549.538	4,34%	123,36	119,10	129,67	128,98
06/02/2023	390.509	-1,10%	122,68	121,08	128,75	123,62
03/02/2023	672.027	-6,91%	132,47	124,30	134,82	125,93
02/02/2023	444.802	-2,76%	140,30	134,81	142,78	135,27
01/02/2023	580.090	7,19%	130,51	130,51	140,89	139,11
31/01/2023	254.040	3,94%	124,86	124,42	129,905	129,78
30/01/2023	223.425	-2,87%	127,07	123,618	130,98	124,86
27/01/2023	240.337	2,94%	125,27	124,23	128,80	128,55
26/01/2023	198.687	0,40%	125,46	122,48	126,35	124,88
25/01/2023	439.410	-3,29%	126,11	121,315	126,59	124,38
24/01/2023	222.439	-2,82%	131,20	128,38	133,26	128,61
23/01/2023	523.740	3,50%	128,23	128,23	137,52	132,4133
20/01/2023	348.579	-0,75%	130,01	125,00	130,01	126,55
19/01/2023	452.268	-4,45%	130,88	124,96	133,129	127,50
18/01/2023	482.230	4,65%	129,00	129,00	137,055	133,44
17/01/2023	209.873	3,49%	122,18	122,18	127,92	127,51
16/01/2023	259.082	2,56%	119,12	118,41	123,8706	123,21
13/01/2023	259.082	2,56%	119,12	118,41	123,8706	123,21
12/01/2023	268.932	2,24%	119,15	115,235	121,00	120,13
11/01/2023	445.525	-0,61%	125,72	117,08	128,18	117,50
10/01/2023	172.719	0,91%	116,05	114,75	118,72	118,22
09/01/2023	232.137	4,31%	113,60	113,50	121,86	117,15
06/01/2023	253.763	6,42%	107,76	106,24	113,21	112,31
05/01/2023	234.643	-2,28%	106,97	103,515	106,97	105,54
04/01/2023	282.966	-2,05%	111,47	106,87	114,47	108,00
03/01/2023	186.586	0,99%	110,81	107,305	111,83	110,26
02/01/2023	127.694	1,34%	105,82	105,51	109,80	109,18
30/12/2022	127.694	1,34%	105,82	105,51	109,80	109,18
29/12/2022	136.473	2,03%	107,28	106,27	109,21	107,74
28/12/2022	188.231	-1,77%	106,82	105,22	107,41	105,60
27/12/2022	206.905	-3,91%	112,00	106,28	112,00	107,50
23/12/2022	27.022	-2,76%	113,26	110,97	113,26	111,07
22/12/2022	120.791	-2,50%	115,90	112,19	115,90	114,22
21/12/2022	150.311	2,33%	114,53	114,01	117,78	117,15
20/12/2022	277.130	1,47%	111,17	110,93	115,53	114,48
19/12/2022	263.720	0,89%	111,60	110,725	113,5099	112,82
16/12/2022	487.481	2,44%	108,30	107,945	112,22	111,83
15/12/2022	452.558	-7,33%	115,40	107,3625	116,29	109,17
14/12/2022	309.845	-0,20%	118,06	116,30	119,80	117,81
13/12/2022	216.385	0,92%	121,75	115,845	123,18	118,05