Impinj Inc (PI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	171.902	3,15%	113,10	112,31	117,19	116,97
09/12/2022	172.968	-3,32%	115,79	113,22	117,40	113,00
08/12/2022	155.726	2,47%	115,56	114,55	118,97	116,88
07/12/2022	160.877	0,70%	112,68	111,8628	116,43	114,06
06/12/2022	1.395.386	-3,12%	117,29	111,56	117,56	113,27
05/12/2022	1.055.459	-2,26%	119,78	116,43	122,89	116,91
02/12/2022	840.259	-1,19%	118,29	115,99	121,22	119,61
01/12/2022	1.245.651	-4,30%	127,55	118,2893	129,0194	121,54
30/11/2022	1.302.535	3,38%	123,17	120,1328	127,66	127,55
29/11/2022	1.554.670	0,73%	122,71	121,36	126,97	123,38
28/11/2022	1.441.862	0,51%	121,38	120,59	123,67	122,585
25/11/2022	385.332	1,59%	121,38	120,34	124,10	121,94
24/11/2022	2.070.329	1,59%	119,83	119,83	124,52	121,79
23/11/2022	2.070.329	1,59%	119,83	119,83	124,52	121,79
22/11/2022	2.943.897	6,52%	113,80	113,01	119,90	119,74
21/11/2022	696.025	-2,21%	113,80	110,89	113,80	112,41
18/11/2022	846.222	3,37%	113,70	111,24	117,1294	114,95
17/11/2022	1.542.610	1,95%	105,44	104,34	112,9132	111,20
16/11/2022	1.046.121	-5,19%	112,51	108,51	112,585	108,71
15/11/2022	1.049.932	0,30%	111,22	114,29	119,99	114,345
14/11/2022	345.451	3,64%	111,22	111,0731	118,49	114,00
11/11/2022	296.347	0,37%	105,22	109,59	117,258	112,18
10/11/2022	379.573	8,32%	105,22	108,36	115,26	111,88
09/11/2022	195.363	-3,70%	105,22	101,78	106,06	103,29
08/11/2022	448.227	2,46%	105,73	105,01	110,27	107,26
07/11/2022	335.914	-6,19%	113,77	104,46	112,00	104,68
04/11/2022	187.885	0,48%	113,77	107,75	116,70	111,495
03/11/2022	275.830	-0,04%	115,16	108,1401	115,0799	110,96
02/11/2022	245.750	-2,08%	115,16	110,15	117,93	110,96
01/11/2022	355.546	-1,14%	115,16	111,06	115,95	113,32
31/10/2022	319.769	-1,38%	116,18	112,815	119,69	114,63
28/10/2022	538.577	2,49%	113,58	107,04	116,98	116,32
27/10/2022	1.615.979	29,22%	83,05	104,33	115,82	115,30
26/10/2022	278.939	1,12%	83,05	85,9699	90,98	89,23
25/10/2022	273.269	4,02%	83,05	84,995	90,27	88,07
24/10/2022	198.127	-3,72%	83,05	84,375	86,92	84,67
21/10/2022	187.881	5,31%	83,05	81,28	87,25	87,11
20/10/2022	167.858	4,97%	79,39	79,54	84,85	82,76
19/10/2022	116.159	0,23%	82,71	77,01	79,05	78,84
18/10/2022	177.517	-0,34%	82,71	77,05	84,02	78,53
17/10/2022	170.309	5,38%	81,00	78,0201	80,945	79,94
14/10/2022	107.495	-5,15%	81,00	75,81	81,26	75,86
13/10/2022	157.542	1,94%	76,13	73,81	81,07	79,98
12/10/2022	98.543	-1,73%	80,29	77,17	79,535	78,46
11/10/2022	125.102	-6,87%	80,73	77,75	81,90	79,84
10/10/2022	83.693	-2,89%	83,86	79,5045	83,86	81,65
07/10/2022	116.084	-5,16%	86,95	82,66	86,715	84,08
06/10/2022	112.548	-0,68%	91,03	87,922	91,40	88,67
05/10/2022	47.881	-0,05%	88,02	86,075	89,94	89,28
04/10/2022	223.733	5,58%	85,71	85,71	89,965	89,32
03/10/2022	148.677	5,71%	76,03	76,03	85,865	84,60
30/09/2022	123.885	-2,44%	78,28	79,93	83,70	80,03
29/09/2022	74.396	-1,36%	78,28	79,97	82,09	82,08
28/09/2022	148.854	3,70%	78,28	81,54	84,87	84,45
27/09/2022	96.615	1,98%	78,28	79,53	83,41	81,44
26/09/2022	222.021	0,87%	78,28	78,0025	81,72	79,86
23/09/2022	473.429	-7,61%	83,97	76,0101	84,12	79,17
22/09/2022	216.649	-7,37%	92,58	82,8601	92,10	85,69
21/09/2022	342.669	3,18%	90,05	90,40	94,99	92,51
20/09/2022	83.099	-2,54%	91,47	89,63	91,80	89,66
19/09/2022	110.211	2,91%	88,47	88,54	92,535	92,00
16/09/2022	229.285	-3,35%	91,35	87,01	91,35	89,40
15/09/2022	173.000	1,87%	90,28	89,37	93,36	92,50
14/09/2022	185.864	1,79%	89,95	87,085	90,94	90,80
13/09/2022	124.362	-3,42%	89,16	88,54	90,525	89,20
12/09/2022	155.583	0,83%	89,93	91,09	93,25	92,36
09/09/2022	206.956	6,86%	89,93	89,485	92,45	94,675
08/09/2022	97.669	-1,00%	87,53	86,58	89,45	87,18
07/09/2022	105.710	1,14%	85,65	85,34	88,645	86,80
06/09/2022	147.585	1,13%	84,50	83,43	86,51	85,82
05/09/2022	147.985	-3,04%	89,47	84,00	90,44	84,86
02/09/2022	147.985	-3,04%	89,47	84,00	90,44	84,86
01/09/2022	301.899	-1,97%	88,05	85,45	88,09	87,52
31/08/2022	199.781	-1,58%	90,56	88,24	90,72	89,28
30/08/2022	326.432	-1,67%	92,41	88,2261	93,04	90,71
29/08/2022	230.465	-0,54%	91,19	91,11	95,23	92,25
26/08/2022	326.059	-3,84%	96,01	92,08	96,21	92,75
25/08/2022	115.828	2,62%	94,34	94,34	97,99	96,45
24/08/2022	93.892	0,94%	93,57	93,00	95,26	93,94
23/08/2022	374.606	1,73%	91,63	91,63	94,05	93,07
22/08/2022	157.865	-2,53%	91,42	90,01	94,24	91,49
19/08/2022	150.299	-3,24%	95,00	93,74	95,55	93,86
18/08/2022	110.715	0,65%	97,23	96,53	98,75	97,00
17/08/2022	116.558	-0,20%	95,41	93,63	96,78	96,37
16/08/2022	95.058	-0,58%	96,75	95,20	97,61	96,66
15/08/2022	217.602	-0,63%	97,88	95,805	98,84	97,22
12/08/2022	415.704	3,51%	94,80	93,41	98,99	97,84
11/08/2022	272.447	1,53%	93,90	91,69	95,52	94,52
10/08/2022	202.427	1,64%	89,90	92,38	95,49	93,10
09/08/2022	829.704	0,67%	89,90	87,92	91,615	91,60
08/08/2022	258.888	-4,39%	95,00	90,11	95,5824	90,99
05/08/2022	228.145	0,16%	93,26	92,48	96,95	95,17
04/08/2022	244.043	3,08%	92,18	91,28	95,93	95,02
03/08/2022	272.806	6,57%	86,34	85,68	92,35	92,18
02/08/2022	260.652	-0,07%	85,16	83,62	87,00	86,50
01/08/2022	326.312	1,81%	82,33	82,33	86,80	86,56
29/07/2022	503.111	2,52%	80,03	80,03	85,56	85,02
28/07/2022	485.534	18,68%	80,25	76,06	85,00	82,93
27/07/2022	190.039	2,48%	69,47	67,98	74,00	69,88
26/07/2022	151.568	1,17%	67,01	66,0037	68,30	68,22