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 > >>
10/07/2025	164.634	-0,50%	117,08	115,55	122,97	121,00
09/07/2025	334.934	3,78%	113,72	113,25	121,72	121,61
08/07/2025	494.642	4,08%	114,39	110,84	118,8544	117,18
07/07/2025	197.831	-2,82%	115,78	110,84	116,46	112,59
04/07/2025	134.850	2,13%	114,61	112,65	116,21	115,86
03/07/2025	134.844	0,49%	112,10	111,625	116,99	115,86
02/07/2025	225.636	1,28%	109,82	108,00	116,99	113,44
01/07/2025	272.488	0,85%	112,18	108,00	114,60	112,01
30/06/2025	249.839	-0,68%	112,48	110,735	115,35	111,07
27/06/2025	241.628	3,03%	109,01	107,22	113,03	111,83
26/06/2025	169.617	0,40%	108,22	102,64	112,406	108,47
25/06/2025	163.449	0,23%	108,23	106,205	112,15	108,04
24/06/2025	392.055	1,36%	103,44	103,41	112,15	107,79
23/06/2025	211.551	2,68%	103,70	102,78	107,40	106,34
20/06/2025	319.291	-0,53%	106,72	101,49	109,93	103,57
18/06/2025	230.954	0,14%	104,53	102,98	106,33	104,12
17/06/2025	143.784	-1,69%	106,50	103,98	108,745	103,98
16/06/2025	172.649	1,32%	104,39	104,39	108,745	105,77
13/06/2025	207.455	-4,14%	110,05	103,995	110,96	104,39
12/06/2025	199.421	-1,91%	117,00	107,6497	119,50	108,90
11/06/2025	270.174	-4,18%	117,87	109,83	119,50	111,02
10/06/2025	160.373	-0,98%	115,48	114,60	119,99	115,86
09/06/2025	272.609	3,14%	115,48	114,60	118,79	117,01
06/06/2025	261.150	-1,89%	117,71	112,525	119,45	113,45
05/06/2025	288.455	-1,73%	120,52	114,47	121,91	115,64
04/06/2025	256.528	-2,21%	116,97	115,41	126,63	117,67
03/06/2025	261.601	3,28%	113,02	112,3204	121,68	120,33
02/06/2025	276.568	2,12%	113,09	112,3204	116,655	116,51
30/05/2025	179.984	-1,28%	117,35	111,44	117,705	114,09
29/05/2025	215.447	0,59%	116,53	113,41	117,705	115,56
28/05/2025	152.061	-1,32%	115,21	113,00	118,95	114,88
27/05/2025	442.521	3,95%	116,00	113,00	118,96	116,42
23/05/2025	272.172	-2,79%	116,77	110,24	117,76	112,00
22/05/2025	311.441	-1,97%	122,10	113,7101	123,0992	115,21
21/05/2025	400.624	-4,71%	122,35	116,64	124,74	117,52
20/05/2025	224.373	0,01%	121,02	121,02	124,76	123,33
19/05/2025	290.067	-1,38%	120,00	120,00	124,31	123,32
16/05/2025	367.940	2,71%	120,00	117,39	126,19	125,05
15/05/2025	432.024	0,24%	122,39	116,20	122,39	121,75
14/05/2025	729.833	-0,30%	112,46	112,27	122,99	121,46
13/05/2025	813.474	8,82%	106,16	105,475	121,85	121,82
12/05/2025	672.241	12,00%	105,00	105,00	112,75	111,95
09/05/2025	359.347	2,23%	99,10	97,25	102,975	100,00
08/05/2025	370.167	0,14%	96,95	94,82	100,08	97,82
07/05/2025	383.443	1,21%	96,26	94,81	98,43	97,68
06/05/2025	230.425	-1,98%	97,90	94,81	100,00	96,51
05/05/2025	509.010	-0,34%	98,71	95,63	100,00	98,46
02/05/2025	431.159	4,08%	93,35	90,435	100,22	98,80
01/05/2025	552.512	3,04%	86,96	85,945	96,28	94,93
30/04/2025	577.572	2,72%	90,71	85,945	92,15	92,13
29/04/2025	750.121	-1,27%	91,43	87,565	92,00	89,69
28/04/2025	643.487	-0,56%	91,51	87,565	94,99	90,84
25/04/2025	592.742	1,96%	91,87	85,54	93,00	91,51
24/04/2025	1.683.021	16,45%	77,98	76,855	93,00	89,75
23/04/2025	809.711	3,74%	69,89	69,88	80,63	77,07
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