Inari Medical Inc (NARI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	351.510	1,89%	64,58	64,75	68,24	68,06
06/10/2023	343.825	1,24%	64,58	64,50	66,92	66,80
05/10/2023	440.147	-0,05%	66,73	63,715	67,85	65,98
04/10/2023	373.628	0,32%	65,73	63,01	66,15	66,01
03/10/2023	386.202	-0,62%	66,00	65,38	66,7011	65,80
02/10/2023	259.621	1,24%	65,09	64,655	66,31	66,21
29/09/2023	302.461	-1,92%	67,25	65,1875	67,25	65,40
28/09/2023	270.679	0,77%	65,66	66,095	68,87	66,68
27/09/2023	366.640	1,86%	65,66	63,87	67,87	66,17
26/09/2023	325.799	0,45%	64,15	64,15	65,605	64,96
25/09/2023	291.149	1,76%	63,25	62,63	65,07	64,67
22/09/2023	298.308	-2,93%	65,56	63,30	65,62	63,55
21/09/2023	321.066	-1,37%	65,56	64,9599	66,14	65,47
20/09/2023	434.496	-0,84%	67,25	66,37	69,34	66,38
19/09/2023	304.546	1,35%	66,29	65,69	67,58	66,94
18/09/2023	213.000	-0,74%	66,29	65,50	68,46	66,05
15/09/2023	631.095	-1,26%	67,62	65,69	67,71	66,54
14/09/2023	224.601	-1,59%	68,83	67,34	68,83	67,39
13/09/2023	384.325	0,51%	67,82	66,66	68,89	68,48
12/09/2023	421.341	0,80%	63,23	66,37	68,95	68,13
11/09/2023	450.262	2,52%	63,23	66,25	69,33	67,59
08/09/2023	533.857	4,54%	63,23	63,15	66,28	65,93
07/09/2023	359.676	-0,41%	63,08	62,19	63,535	63,07
06/09/2023	421.339	-2,43%	65,73	63,25	64,93	63,33
05/09/2023	232.354	-2,14%	65,73	63,99	65,73	64,91
04/09/2023	334.552	-0,44%	69,68	65,87	67,39	66,33
01/09/2023	334.552	-0,44%	69,68	65,87	67,39	66,33
31/08/2023	418.354	-4,08%	69,68	66,55	70,105	66,62
30/08/2023	454.646	3,67%	67,29	67,29	70,25	69,45
29/08/2023	242.826	2,59%	65,17	65,09	67,165	66,99
28/08/2023	324.295	-0,90%	66,26	65,09	66,60	65,30
25/08/2023	264.823	0,27%	67,09	64,56	67,13	65,89
24/08/2023	256.734	-2,25%	67,09	65,57	67,09	65,71
23/08/2023	425.274	2,11%	66,14	64,67	67,85	67,22
22/08/2023	321.833	1,72%	64,91	64,27	66,51	65,83
21/08/2023	362.547	0,71%	63,78	62,61	65,59	64,715
18/08/2023	398.955	-0,20%	64,89	63,18	65,05	64,26
17/08/2023	390.461	-0,85%	68,22	64,07	65,73	64,39
16/08/2023	636.822	-4,96%	68,22	64,865	68,35	64,94
15/08/2023	603.048	-4,66%	71,20	68,11	71,24	68,33
14/08/2023	553.464	5,00%	66,82	67,28	71,81	71,67
11/08/2023	464.432	2,32%	66,82	66,265	68,63	68,26
10/08/2023	437.763	5,92%	61,64	62,83	66,87	66,71
09/08/2023	494.299	1,88%	61,64	60,57	63,12	62,98
08/08/2023	641.293	-5,24%	64,90	61,515	64,90	61,82
07/08/2023	675.991	1,34%	64,61	63,61	66,60	65,24
04/08/2023	995.063	-4,81%	55,68	63,63	68,26	64,38
03/08/2023	1.852.388	21,64%	55,68	59,99	67,855	67,63
02/08/2023	774.651	-1,75%	55,68	54,44	56,82	55,60
01/08/2023	510.812	-0,84%	56,70	55,335	57,375	56,59
31/07/2023	624.562	-1,72%	58,16	56,62	58,38	57,07
28/07/2023	551.566	0,38%	58,46	57,13	59,145	58,07
27/07/2023	592.807	-5,01%	61,23	57,695	61,52	57,85
26/07/2023	448.419	0,00%	60,84	59,815	61,02	60,90
25/07/2023	581.692	1,72%	60,00	60,00	61,33	60,90
24/07/2023	889.813	4,12%	56,76	56,88	60,85	59,87
21/07/2023	457.600	2,26%	56,76	56,76	58,14	57,50
20/07/2023	427.678	-0,23%	56,19	55,7475	56,6425	56,23
19/07/2023	570.366	-2,69%	57,78	56,34	59,595	56,36
18/07/2023	659.333	0,45%	57,78	56,35	58,44	57,92
17/07/2023	604.966	0,77%	57,07	56,14	57,83	57,66
14/07/2023	747.132	2,34%	55,70	54,665	57,805	57,22
13/07/2023	529.460	-0,23%	56,11	55,85	57,43	55,91
12/07/2023	405.729	-0,78%	57,86	55,62	57,40	56,04
11/07/2023	429.763	-2,57%	55,17	56,115	58,00	56,48
10/07/2023	489.691	5,00%	55,17	55,16	58,29	57,97
07/07/2023	612.363	1,86%	54,32	54,32	55,98	55,21
06/07/2023	480.430	-1,71%	54,80	54,14	55,83	54,20
05/07/2023	531.205	-2,73%	56,63	54,97	56,66	55,14
04/07/2023	270.351	-1,46%	57,86	55,905	57,86	57,29
03/07/2023	270.351	-1,46%	57,86	55,905	57,86	57,29
30/06/2023	490.165	0,43%	58,58	57,35	59,22	58,14
29/06/2023	424.573	2,26%	56,09	56,09	58,48	57,89
28/06/2023	391.762	0,68%	55,91	55,43	56,905	56,61
27/06/2023	852.627	-2,70%	57,91	55,785	59,08	56,23
26/06/2023	301.345	-1,21%	58,50	57,64	59,06	57,79
23/06/2023	1.387.638	0,97%	57,59	57,70	59,72	58,5037
22/06/2023	468.018	-2,01%	59,10	57,90	59,39	57,94
21/06/2023	519.917	1,01%	58,41	57,73	59,75	59,13
20/06/2023	377.327	0,34%	57,72	57,65	59,32	58,54
19/06/2023	1.129.280	0,99%	58,40	57,50	58,8599	58,34
16/06/2023	1.129.280	0,99%	58,40	57,50	58,8599	58,34
15/06/2023	448.697	-0,43%	58,08	57,14	58,34	57,77
14/06/2023	883.249	-0,84%	58,90	57,82	60,00	58,02
13/06/2023	415.161	-1,10%	59,16	58,13	59,78	58,51
12/06/2023	467.765	-1,55%	60,32	58,53	60,46	59,16
09/06/2023	333.758	-0,05%	60,23	60,05	60,85	60,09
08/06/2023	405.831	-0,35%	60,23	59,00	60,44	60,12
07/06/2023	544.270	-1,87%	61,74	60,00	62,37	60,33
06/06/2023	300.379	-0,74%	61,71	60,73	61,94	61,48
05/06/2023	309.067	-0,47%	61,64	60,015	62,47	61,94
02/06/2023	455.425	-0,14%	62,76	61,30	63,35	62,23
01/06/2023	494.179	3,18%	60,24	59,39	62,825	62,32
31/05/2023	262.658	2,24%	59,29	59,50	60,845	60,29
30/05/2023	262.658	2,24%	59,29	59,50	60,845	60,29
29/05/2023	426.471	-0,81%	59,28	58,71	59,6199	58,97
26/05/2023	426.471	-0,81%	59,28	58,71	59,6199	58,97
25/05/2023	465.728	-3,82%	61,42	59,44	61,42	59,45
24/05/2023	459.646	-0,68%	61,99	61,25	63,02	61,81
23/05/2023	454.399	-2,22%	63,51	61,75	64,875	62,23