Inari Medical Inc (NARI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,10%	57,35	57,21	59,89	58,62
17/07/2024	637.432	1,10%	57,35	57,21	59,89	58,62
16/07/2024	727.543	5,80%	54,78	54,41	58,43	57,98
15/07/2024	594.486	0,72%	54,78	53,285	55,435	54,80
12/07/2024	410.341	2,22%	53,69	53,295	54,56	54,41
11/07/2024	591.349	3,00%	51,77	51,77	54,43	53,23
10/07/2024	465.417	1,06%	51,49	49,75	51,72	51,68
09/07/2024	615.507	-1,97%	51,49	50,88	52,31	51,14
08/07/2024	603.529	1,52%	51,49	51,165	52,71	52,17
05/07/2024	341.921	2,76%	49,72	49,575	51,56	51,39
04/07/2024	162.532	0,42%	49,72	49,00	50,13	50,01
03/07/2024	162.514	0,42%	49,72	49,00	50,13	50,01
02/07/2024	634.680	-0,78%	48,00	49,21	50,51	49,80
01/07/2024	854.510	4,24%	48,00	47,52	50,50	50,19
28/06/2024	612.271	2,47%	46,64	47,59	48,87	48,15
27/06/2024	324.697	1,08%	46,64	46,27	47,36	46,99
26/06/2024	255.061	1,57%	45,45	45,28	46,54	46,49
25/06/2024	265.328	-0,46%	45,90	45,475	46,28	45,77
24/06/2024	223.556	-0,04%	45,81	45,381	46,30	45,98
21/06/2024	402.861	-0,35%	45,99	45,51	47,09	46,00
20/06/2024	284.059	1,61%	43,26	44,48	46,19	46,16
19/06/2024	856.487	3,59%	43,26	43,38	46,87	44,78
18/06/2024	615.745	5,16%	43,26	43,38	46,87	45,46
17/06/2024	570.367	-4,57%	44,79	42,815	45,95	43,23
14/06/2024	266.035	-1,31%	45,69	44,87	45,70	45,30
13/06/2024	274.963	-2,09%	48,35	44,9203	47,20	45,90
12/06/2024	285.147	-1,45%	48,35	46,67	48,405	46,88
11/06/2024	361.062	2,48%	46,34	45,92	48,08	47,57
10/06/2024	671.112	-4,62%	50,16	46,00	47,96	46,42
07/06/2024	441.592	-1,64%	50,16	48,645	50,105	48,67
06/06/2024	398.246	-1,73%	50,16	49,31	50,75	49,48
05/06/2024	464.823	2,17%	49,32	48,58	50,36	50,35
04/06/2024	684.129	-2,01%	50,05	49,23	51,44	49,28
03/06/2024	639.697	0,58%	50,49	49,31	51,10	50,29
31/05/2024	411.065	-1,36%	50,27	49,77	52,10	50,00
30/05/2024	483.806	1,54%	50,63	50,06	50,99	50,69
29/05/2024	397.180	-0,64%	47,78	49,37	50,38	49,92
28/05/2024	1.263.949	0,58%	47,78	49,04	50,90	50,24
27/05/2024	0	5,29%	47,78	47,255	49,97	49,95
24/05/2024	815.705	5,29%	47,78	47,255	49,97	49,95
23/05/2024	829.585	-0,48%	47,55	46,8904	47,88	47,44
22/05/2024	841.492	4,27%	45,76	45,655	47,92	47,67
21/05/2024	235.574	-0,87%	45,88	45,12	46,33	45,73
20/05/2024	404.619	0,83%	45,39	45,36	46,505	46,13
17/05/2024	628.218	-1,15%	46,33	45,69	46,33	45,77
16/05/2024	864.999	-1,47%	45,88	45,86	47,20	46,30
15/05/2024	593.309	3,28%	45,88	45,88	47,26	46,99
14/05/2024	647.721	-0,18%	46,16	45,11	46,88	45,50
13/05/2024	986.127	4,18%	43,80	43,72	46,93	45,58
10/05/2024	615.746	2,97%	42,60	42,175	43,77	43,75
09/05/2024	678.195	1,60%	41,82	41,85	42,86	42,49
08/05/2024	432.147	-2,31%	41,90	41,48	42,70	41,82
07/05/2024	678.093	2,32%	41,90	41,76	43,12	42,81
06/05/2024	645.430	-0,45%	38,10	41,365	42,51	41,84
03/05/2024	715.725	0,10%	38,10	41,07	42,775	42,03
02/05/2024	957.057	0,94%	38,10	41,69	42,9925	41,99
01/05/2024	2.072.405	11,41%	38,10	41,36	45,41	41,60
30/04/2024	1.275.465	-1,61%	38,10	37,24	38,54	37,34
29/04/2024	1.296.398	-1,22%	38,10	37,32	39,26	37,95
26/04/2024	916.706	0,92%	37,33	37,965	38,97	38,42
25/04/2024	577.526	-0,29%	37,33	37,46	38,57	38,07
24/04/2024	923.794	2,88%	37,33	37,08	39,23	38,18
23/04/2024	1.053.992	-2,16%	37,95	36,81	38,36	37,11
22/04/2024	848.667	-1,71%	38,51	36,73	38,4762	37,93
19/04/2024	588.264	-0,13%	38,51	38,01	39,145	38,59
18/04/2024	555.699	-0,16%	38,57	37,92	39,23	38,64
17/04/2024	338.975	-1,02%	39,03	38,475	39,77	38,70
16/04/2024	732.106	-0,99%	39,35	38,35	40,01	39,10
15/04/2024	902.928	-3,16%	40,56	39,11	40,8219	39,49
12/04/2024	374.193	-1,78%	41,52	40,51	41,57	40,78
11/04/2024	613.694	-3,60%	43,52	41,41	43,54	41,52
10/04/2024	467.283	-0,23%	42,05	42,05	43,09	43,07
09/04/2024	591.831	1,01%	42,81	42,58	43,30	43,17
08/04/2024	500.811	1,42%	42,41	41,54	42,90	42,74
05/04/2024	621.444	-0,47%	42,20	41,95	43,07	42,14
04/04/2024	761.238	-2,06%	47,83	42,335	44,40	42,34
03/04/2024	1.828.834	-6,39%	47,83	42,64	45,67	43,23
02/04/2024	759.280	-2,12%	47,83	45,73	47,375	46,18
01/04/2024	678.157	-1,67%	47,83	46,34	48,26	47,18
28/03/2024	6.514.643	1,22%	46,90	47,2457	49,045	47,98
27/03/2024	1.505.769	2,80%	46,90	45,55	48,34	47,40
26/03/2024	1.755.698	8,78%	44,02	43,25	46,39	46,11
25/03/2024	764.533	-4,36%	44,32	41,635	45,04	42,39
22/03/2024	640.754	-1,99%	45,93	43,75	45,56	44,32
21/03/2024	1.010.316	-1,16%	45,93	44,92	47,60	45,22
20/03/2024	1.117.218	1,11%	44,74	44,65	46,582	45,75
19/03/2024	1.314.530	8,70%	41,47	41,2519	45,95	45,25
18/03/2024	478.170	2,41%	40,53	40,4917	42,23	41,63
15/03/2024	845.096	-0,20%	40,46	39,8987	40,79	40,648
14/03/2024	455.758	-0,92%	40,92	40,43	41,89	40,73
13/03/2024	421.427	-1,84%	42,53	41,005	42,755	41,11
12/03/2024	611.011	-1,44%	42,53	41,24	42,53	41,88
11/03/2024	1.188.407	-1,16%	43,04	41,78	43,175	42,49
08/03/2024	563.325	1,68%	42,49	41,34	43,02	42,99
07/03/2024	771.905	-1,63%	43,00	42,18	43,77	42,28
06/03/2024	1.269.303	5,29%	41,54	41,3572	43,73	42,98
05/03/2024	1.442.910	-7,25%	45,55	40,87	45,92	40,82
04/03/2024	1.171.432	-3,55%	45,55	43,98	45,90	43,79
01/03/2024	2.062.661	-1,61%	46,55	44,40	46,64	45,38
29/02/2024	4.579.219	-20,84%	49,90	45,18	51,00	46,12