Inari Medical Inc (NARI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	658.045	2,36%	62,14	62,015	64,28	63,64
19/05/2023	1.129.546	-6,82%	66,25	61,94	67,29	62,17
18/05/2023	780.089	-3,22%	68,65	66,02	68,65	66,72
17/05/2023	351.240	-2,76%	70,85	68,65	70,85	68,94
16/05/2023	444.146	-0,38%	70,51	69,12	71,43	70,90
15/05/2023	342.704	0,24%	70,73	69,12	71,545	71,17
12/05/2023	425.472	1,85%	69,90	69,335	71,07	71,00
11/05/2023	296.060	-0,37%	69,71	67,76	70,13	69,71
10/05/2023	376.861	0,16%	70,55	69,64	70,91	69,97
09/05/2023	784.916	6,24%	65,85	65,49	69,92	69,86
08/05/2023	519.998	2,06%	64,51	62,79	66,24	65,76
05/05/2023	632.617	2,55%	62,90	61,25	64,56	64,30
04/05/2023	1.243.707	-0,37%	61,08	59,12	66,05	62,70
03/05/2023	1.017.443	4,88%	60,32	60,20	63,7038	62,93
02/05/2023	687.824	-5,99%	63,50	59,21	63,67	60,00
01/05/2023	531.526	-3,91%	66,10	63,01	66,31	63,82
28/04/2023	277.974	-1,47%	67,11	66,22	67,535	66,42
27/04/2023	395.232	-1,78%	68,76	67,08	68,76	67,41
26/04/2023	462.145	1,81%	66,98	66,93	69,06	68,63
25/04/2023	456.801	-3,38%	69,19	67,39	69,81	67,41
24/04/2023	691.022	1,60%	68,48	68,14	69,919	69,77
21/04/2023	785.587	2,89%	66,89	66,86	69,79	68,67
20/04/2023	474.192	1,88%	65,11	65,11	66,9792	66,74
19/04/2023	338.869	2,46%	63,97	63,71	65,54	65,51
18/04/2023	305.096	-2,20%	66,32	63,59	66,32	63,94
17/04/2023	267.884	1,87%	64,21	63,80	65,385	65,38
14/04/2023	196.347	0,34%	63,81	63,30	64,57	64,18
13/04/2023	416.108	1,99%	63,35	63,35	64,67	63,96
12/04/2023	302.645	-4,71%	66,52	62,56	66,445	62,71
11/04/2023	581.560	4,13%	63,68	63,68	66,035	65,81
10/04/2023	468.876	-2,89%	64,54	62,72	64,54	63,20
06/04/2023	491.578	1,26%	64,69	63,68	65,67	65,08
05/04/2023	407.308	1,37%	63,21	62,80	64,57	64,27
04/04/2023	1.199.188	4,81%	60,48	60,48	63,945	63,40
03/04/2023	413.779	-2,03%	61,60	59,68	61,78	60,49
31/03/2023	465.282	0,34%	62,27	61,495	63,49	61,74
30/03/2023	514.802	1,79%	60,89	60,11	61,84	61,53
29/03/2023	593.248	-3,20%	62,81	60,32	63,11	60,45
28/03/2023	435.024	2,09%	61,21	60,95	62,69	62,45
27/03/2023	409.803	-1,34%	63,32	60,755	63,70	61,17
24/03/2023	491.907	0,47%	61,69	60,41	62,29	62,00
23/03/2023	621.476	-0,18%	62,49	61,55	62,96	61,71
22/03/2023	703.242	-4,89%	65,09	61,77	65,26	61,82
21/03/2023	765.970	1,69%	64,33	64,205	66,385	65,00
20/03/2023	388.050	-1,14%	64,64	63,70	64,975	63,92
17/03/2023	905.053	-2,59%	66,68	64,50	67,50	64,66
16/03/2023	795.787	3,17%	63,78	62,8637	66,64	66,38
15/03/2023	658.952	1,85%	62,14	61,76	64,53	64,34
14/03/2023	871.094	6,85%	60,38	59,57	63,37	63,17
13/03/2023	531.215	4,47%	56,34	55,78	59,585	59,12
10/03/2023	917.746	-2,18%	57,47	56,00	58,95	56,59
09/03/2023	1.210.745	6,95%	54,26	53,75	58,175	57,85
08/03/2023	422.473	-1,01%	54,46	53,95	55,49	54,09
07/03/2023	414.724	-2,46%	56,10	54,265	56,2325	54,64
06/03/2023	488.432	0,32%	57,06	54,78	57,1499	56,02
03/03/2023	582.435	2,03%	55,15	54,4403	56,29	55,84
02/03/2023	394.832	-3,58%	56,75	53,675	56,75	54,73
01/03/2023	395.014	0,89%	56,42	55,26	57,79	56,76
28/02/2023	1.149.863	-1,92%	59,87	55,27	59,87	56,26
27/02/2023	792.510	1,77%	56,56	56,05	58,61	57,36
24/02/2023	927.033	2,72%	53,85	52,99	57,78	56,36
23/02/2023	440.235	-0,47%	55,40	54,42	56,44	54,87
22/02/2023	789.943	1,72%	54,52	54,52	55,99	55,13
21/02/2023	632.257	-3,21%	55,57	53,82	55,57	54,20
20/02/2023	686.380	-2,30%	57,33	55,42	57,50	56,00
17/02/2023	686.380	-2,30%	57,33	55,42	57,50	56,00
16/02/2023	423.827	-3,06%	58,17	57,17	58,8314	57,32
15/02/2023	961.002	6,29%	55,98	55,64	59,96	59,13
14/02/2023	613.025	3,17%	53,33	52,84	55,72	55,63
13/02/2023	372.701	0,28%	54,13	53,05	54,38	53,92
10/02/2023	556.010	0,64%	53,24	52,59	54,80	53,77
09/02/2023	503.484	-3,56%	55,66	53,22	56,42	53,43
08/02/2023	523.141	-2,02%	56,05	55,15	56,54	55,40
07/02/2023	755.322	0,52%	55,75	54,50	56,655	56,54
06/02/2023	428.913	-4,04%	57,99	56,00	58,425	56,25
03/02/2023	457.633	-1,58%	58,07	57,705	59,735	57,77
02/02/2023	675.236	2,28%	58,06	57,10	59,6677	58,70
01/02/2023	594.770	0,60%	56,83	55,57	58,00	57,39
31/01/2023	821.601	-0,90%	57,41	56,315	58,36	57,051
30/01/2023	653.630	-1,88%	58,40	57,02	59,245	57,57
27/01/2023	1.050.707	-7,12%	63,06	58,26	64,29	58,67
26/01/2023	995.701	-0,97%	64,65	62,36	64,98	63,17
25/01/2023	298.952	2,87%	60,96	60,265	64,00	63,79
24/01/2023	250.352	-0,77%	62,23	61,49	63,355	62,01
23/01/2023	470.753	0,16%	62,24	61,26	62,89	62,49
20/01/2023	563.456	1,20%	62,16	60,50	62,93	62,39
19/01/2023	561.885	-5,58%	64,57	61,65	64,87	61,65
18/01/2023	314.985	-4,15%	69,02	64,72	69,70	65,29
17/01/2023	454.764	1,60%	66,78	64,03	68,27	68,12
16/01/2023	459.311	1,79%	65,06	65,06	68,31	67,05
13/01/2023	459.311	1,79%	65,06	65,06	68,31	67,05
12/01/2023	485.422	-1,20%	66,78	65,00	66,84	65,87
11/01/2023	664.218	-1,32%	67,56	65,45	70,20	66,67
10/01/2023	1.155.284	5,56%	70,40	67,13	71,36	67,56
09/01/2023	583.969	-4,72%	68,73	62,82	68,73	64,00
06/01/2023	625.373	5,94%	63,88	63,17	67,23	67,19
05/01/2023	470.558	0,56%	62,86	61,145	63,61	63,42
04/01/2023	358.471	3,84%	61,55	60,80	63,99	63,07
03/01/2023	427.781	-4,44%	64,22	59,96	64,675	60,74
02/01/2023	213.123	0,44%	62,69	61,65	63,81	63,56