Inari Medical Inc (NARI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	610.395	-0,02%	57,83	57,28	59,13	58,26
27-02-2024	435.111	3,37%	56,37	56,0907	58,815	58,27
26-02-2024	673.549	-1,26%	56,97	55,45	57,45	56,37
23-02-2024	433.800	-0,02%	56,72	56,055	58,05	57,09
22-02-2024	458.397	-0,07%	57,01	56,01	57,49	57,10
21-02-2024	340.140	-1,67%	57,74	57,00	58,04	57,14
20-02-2024	267.708	-0,57%	58,88	57,452	58,84	58,11
19-02-2024	200.117	-1,00%	58,88	58,31	59,225	58,44
16-02-2024	200.117	-1,00%	58,88	58,31	59,225	58,44
15-02-2024	402.762	1,36%	58,48	58,48	59,54	59,03
14-02-2024	497.787	1,36%	56,56	57,00	58,27	58,24
13-02-2024	432.830	-0,91%	56,56	56,56	58,53	57,46
12-02-2024	342.088	-1,56%	57,98	57,59	59,29	57,99
09-02-2024	298.379	2,40%	57,98	57,98	58,92	58,91
08-02-2024	159.855	1,48%	56,42	56,38	57,54	57,53
07-02-2024	276.682	-0,79%	57,14	56,25	57,135	56,69
06-02-2024	251.491	1,66%	57,36	55,97	57,65	57,14
05-02-2024	424.271	-2,92%	57,36	55,81	57,38	56,21
02-02-2024	272.300	0,31%	57,21	56,52	58,17	57,90
01-02-2024	310.662	1,35%	57,18	56,70	58,55	57,72
31-01-2024	230.825	-0,11%	57,18	56,891	58,49	56,95
30-01-2024	342.287	-1,66%	57,83	56,95	57,93	57,01
29-01-2024	283.331	3,74%	55,70	55,69	58,00	57,97
26-01-2024	348.282	-0,69%	56,73	55,60	57,04	55,88
25-01-2024	612.011	0,02%	56,73	55,66	56,83	56,27
24-01-2024	407.600	-1,35%	57,59	55,81	57,59	56,26
23-01-2024	588.458	-0,90%	58,02	56,76	59,09	57,03
22-01-2024	801.254	0,10%	58,02	55,82	58,31	57,55
19-01-2024	423.713	-0,91%	58,01	56,72	58,16	57,49
18-01-2024	365.523	-0,29%	58,28	56,62	59,05	58,02
17-01-2024	390.669	-1,24%	58,65	57,53	59,20	58,19
16-01-2024	540.000	1,85%	57,64	57,625	59,59	58,92
15-01-2024	397.478	-1,50%	58,91	57,65	60,33	57,85
12-01-2024	397.478	-1,50%	58,91	57,65	60,33	57,85
11-01-2024	631.642	-3,56%	60,66	57,95	60,66	58,73
10-01-2024	1.283.939	3,24%	59,35	56,94	61,94	60,90
09-01-2024	1.326.795	-10,06%	59,73	58,59	63,59	59,00
08-01-2024	424.025	3,04%	64,71	64,33	65,94	66,00
05-01-2024	609.964	1,88%	62,20	61,34	64,67	64,05
04-01-2024	535.677	-0,52%	63,46	62,54	64,025	62,87
03-01-2024	378.324	-3,89%	65,84	62,715	65,86	63,20
02-01-2024	334.238	1,29%	65,29	63,99	66,35	65,76
29-12-2023	309.208	-0,31%	65,29	64,75	66,58	64,92
28-12-2023	296.872	-1,03%	65,66	64,73	66,35	65,12
27-12-2023	345.938	2,35%	65,63	63,40	66,10	65,80
26-12-2023	415.028	-2,16%	65,63	64,00	66,465	64,29
22-12-2023	284.726	0,44%	65,63	65,27	66,50	65,71
21-12-2023	256.343	3,97%	63,67	63,40	65,43	65,42
20-12-2023	462.047	-3,90%	65,25	62,85	66,00	62,92
19-12-2023	267.988	-0,11%	66,05	64,065	67,02	65,47
18-12-2023	220.171	0,94%	66,05	64,065	66,49	65,54
15-12-2023	825.866	-1,77%	66,05	64,29	66,28	64,93
14-12-2023	525.072	2,86%	62,61	64,82	67,11	66,10
13-12-2023	299.675	2,49%	62,61	62,09	64,29	64,26
12-12-2023	275.202	0,89%	62,43	61,79	63,84	62,70
11-12-2023	310.881	-1,43%	61,07	60,74	63,25	62,15
08-12-2023	246.065	-0,41%	61,07	62,75	64,46	63,05
07-12-2023	341.554	3,67%	61,07	60,73	63,34	63,31
06-12-2023	336.615	-1,74%	62,35	60,675	62,77	61,07
05-12-2023	361.380	-0,99%	62,35	60,58	62,99	62,15
04-12-2023	488.682	2,57%	60,93	60,93	63,24	62,77
01-12-2023	451.145	2,53%	59,59	59,50	61,97	61,20
30-11-2023	748.415	-0,60%	60,18	59,05	61,63	59,69
29-11-2023	454.931	3,07%	58,32	58,13	60,70	60,05
28-11-2023	311.203	-0,27%	58,01	57,34	58,53	58,26
27-11-2023	276.213	-1,02%	58,72	58,17	59,16	58,42
24-11-2023	100.573	-0,23%	58,88	58,495	60,18	58,935
23-11-2023	206.254	3,03%	58,19	57,73	59,60	59,45
22-11-2023	205.462	2,37%	58,19	57,73	59,60	59,07
21-11-2023	764.399	-1,01%	58,17	57,13	58,52	57,70
20-11-2023	399.163	0,54%	57,19	57,12	59,085	58,29
17-11-2023	504.837	-1,71%	59,03	57,69	60,05	57,98
16-11-2023	602.930	-3,36%	59,72	58,82	60,65	58,99
15-11-2023	608.841	3,81%	59,14	59,0528	61,92	61,04
14-11-2023	477.064	4,69%	56,00	54,815	58,94	58,80
13-11-2023	804.832	5,44%	56,00	54,815	58,17	56,165
10-11-2023	622.981	-1,30%	54,51	53,0575	54,66	53,27
09-11-2023	642.500	2,22%	54,51	53,51	55,8499	53,97
08-11-2023	520.566	-0,73%	53,54	51,08	53,54	52,80
07-11-2023	703.957	1,22%	52,88	52,0501	53,79	53,19
06-11-2023	1.324.382	8,80%	58,59	48,4301	54,175	52,55
03-11-2023	1.786.421	-5,28%	58,59	47,82	53,31	48,30
02-11-2023	2.346.370	-16,97%	60,71	48,86	59,57	50,99
01-11-2023	595.340	1,15%	60,71	59,79	61,66	61,41
31-10-2023	590.021	4,06%	58,55	58,51	61,32	60,71
30-10-2023	560.225	0,85%	56,38	55,505	59,00	58,34
27-10-2023	265.095	5,22%	56,38	55,505	58,80	58,66
26-10-2023	365.380	-1,45%	56,46	54,22	56,78	55,75
25-10-2023	297.890	-3,12%	57,46	56,065	58,18	56,57
24-10-2023	698.464	1,64%	57,46	57,46	60,85	58,39
23-10-2023	660.960	4,10%	55,15	55,15	58,27	57,45
20-10-2023	583.229	-1,45%	56,00	54,65	56,00	55,19
19-10-2023	525.015	-1,41%	56,62	55,87	57,45	56,00
18-10-2023	415.594	-1,34%	57,35	56,40	58,465	56,80
17-10-2023	481.601	-0,57%	57,30	57,01	58,87	57,57
16-10-2023	491.316	4,85%	54,59	54,25	58,23	57,90
13-10-2023	642.545	0,33%	54,59	54,185	56,10	55,22
12-10-2023	1.022.536	-7,23%	67,76	54,02	68,92	55,04
11-10-2023	1.201.556	-12,29%	67,76	58,11	68,92	59,33
10-10-2023	515.643	-0,62%	66,28	67,08	69,345	67,64