Inari Medical Inc (NARI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	213.123	0,44%	62,69	61,65	63,81	63,56
29/12/2022	327.346	3,35%	62,12	61,135	63,77	63,28
28/12/2022	303.185	-2,41%	62,54	61,20	63,78	61,23
27/12/2022	483.225	-5,99%	66,54	62,35	66,54	62,74
23/12/2022	31.941	-2,71%	68,28	66,53	69,87	66,70
22/12/2022	336.087	0,23%	68,17	67,42	69,55	68,56
21/12/2022	400.367	0,00%	68,90	67,72	69,63	68,40
20/12/2022	792.004	2,66%	65,91	65,91	69,76	68,40
19/12/2022	489.442	0,73%	66,03	65,62	67,545	66,63
16/12/2022	540.614	0,50%	64,41	64,41	66,615	66,15
15/12/2022	428.382	-4,87%	67,99	65,625	68,73	65,82
14/12/2022	493.380	-1,64%	70,14	68,865	71,73	69,19
13/12/2022	491.466	0,98%	72,84	69,81	73,10	70,34
12/12/2022	423.669	1,83%	68,98	68,445	70,2225	69,66
09/12/2022	495.144	-2,26%	69,72	68,30	69,73	68,41
08/12/2022	272.682	0,71%	69,73	68,51	70,9899	69,99
07/12/2022	237.325	-0,34%	69,74	69,0449	71,22	69,50
06/12/2022	754.136	-1,93%	70,92	68,92	72,29	69,74
05/12/2022	935.049	-1,77%	71,57	69,735	71,605	71,11
02/12/2022	1.283.657	-4,17%	74,45	71,835	75,96	72,39
01/12/2022	1.715.679	2,66%	73,83	73,17	76,54	75,54
30/11/2022	1.424.609	1,76%	72,49	71,69	74,87	73,58
29/11/2022	924.822	-2,81%	76,32	72,12	73,66	72,31
28/11/2022	590.113	-1,41%	76,32	73,91	76,0175	73,94
25/11/2022	414.831	-0,75%	76,32	74,50	75,38	75,00
24/11/2022	1.423.071	-0,75%	76,32	75,265	77,43	75,75
23/11/2022	1.423.071	-0,75%	76,32	75,265	77,43	75,75
22/11/2022	921.053	-1,76%	77,55	75,37	77,63	76,32
21/11/2022	991.290	-0,31%	77,55	77,01	78,34	77,69
18/11/2022	1.358.085	-1,42%	80,69	75,18	79,55	77,93
17/11/2022	1.635.928	-4,40%	80,85	79,00	81,02	79,05
16/11/2022	1.707.634	-1,56%	81,40	81,425	83,84	82,69
15/11/2022	1.651.012	5,10%	81,40	79,15	83,55	83,48
14/11/2022	385.024	1,57%	72,80	76,665	80,25	79,43
11/11/2022	364.684	1,76%	72,80	76,95	79,76	78,20
10/11/2022	318.299	10,62%	72,80	72,06	77,12	76,85
09/11/2022	210.646	1,31%	69,37	67,78	71,0921	69,49
08/11/2022	223.851	-0,67%	69,37	67,155	70,70	68,59
07/11/2022	373.554	1,23%	67,78	67,53	69,745	69,00
04/11/2022	638.194	-2,13%	71,09	64,715	70,955	68,13
03/11/2022	864.443	-5,33%	74,51	68,51	74,617	69,61
02/11/2022	667.548	-2,30%	78,09	72,21	76,73	73,53
01/11/2022	287.362	-2,17%	78,09	75,16	78,565	75,26
31/10/2022	329.200	0,35%	76,09	74,665	77,54	76,93
28/10/2022	220.571	1,18%	75,93	74,40	78,20	76,65
27/10/2022	268.226	-2,76%	78,30	75,09	77,95	75,76
26/10/2022	267.499	3,38%	75,85	75,85	80,00	77,91
25/10/2022	300.976	2,91%	73,67	73,80	77,11	75,36
24/10/2022	189.821	0,29%	72,30	71,41	74,565	73,23
21/10/2022	147.015	1,49%	72,30	70,54	73,15	72,98
20/10/2022	284.559	0,16%	71,44	70,71	74,09	71,915
19/10/2022	430.793	-5,23%	74,48	71,315	74,78	71,80
18/10/2022	600.889	-1,88%	72,69	75,40	80,99	75,57
17/10/2022	417.396	6,40%	72,69	72,50	77,41	77,02
14/10/2022	369.630	-4,22%	72,00	72,30	77,17	72,39
13/10/2022	405.864	1,68%	72,00	70,83	76,00	75,58
12/10/2022	262.299	2,06%	74,19	71,46	74,53	74,33
11/10/2022	541.943	1,20%	71,85	67,435	74,385	72,83
10/10/2022	312.390	0,66%	71,00	69,27	72,53	71,97
07/10/2022	463.430	-5,25%	73,88	71,12	74,25	71,50
06/10/2022	157.387	0,77%	75,34	74,52	76,835	75,54
05/10/2022	354.734	-1,17%	74,75	72,275	75,21	74,96
04/10/2022	328.446	1,65%	75,62	75,01	77,23	75,85
03/10/2022	657.158	2,73%	73,01	70,71	75,30	74,62
30/09/2022	754.118	-1,79%	72,93	72,455	77,59	72,64
29/09/2022	714.675	1,37%	72,93	71,29	74,27	74,07
28/09/2022	754.158	5,52%	70,19	69,97	74,66	73,07
27/09/2022	844.023	0,73%	70,19	67,655	71,75	69,25
26/09/2022	675.198	2,49%	65,14	67,035	69,89	68,75
23/09/2022	569.964	2,29%	65,14	63,845	67,61	67,08
22/09/2022	340.155	-2,93%	66,98	65,31	66,98	65,58
21/09/2022	513.167	-3,43%	70,27	66,75	70,61	67,56
20/09/2022	465.936	2,31%	68,52	67,3346	70,739	69,96
19/09/2022	551.302	-1,75%	68,52	67,15	70,005	68,38
16/09/2022	982.813	-5,63%	72,00	68,03	72,4075	69,60
15/09/2022	1.091.502	-6,67%	78,68	72,86	81,0663	73,75
14/09/2022	452.409	1,96%	77,68	76,37	80,7493	79,02
13/09/2022	562.929	-5,25%	78,22	75,98	80,00	77,50
12/09/2022	639.714	5,85%	78,41	78,43	82,29	81,79
09/09/2022	835.741	4,14%	75,40	75,39	80,62	78,32
08/09/2022	853.254	3,99%	71,54	71,32	75,36	75,39
07/09/2022	626.994	4,98%	69,32	69,32	72,68	72,50
06/09/2022	801.479	-1,58%	67,35	67,31	72,81	69,06
05/09/2022	429.460	-1,58%	67,97	65,72	69,55	66,75
02/09/2022	429.460	-1,58%	67,97	65,72	69,55	66,75
01/09/2022	536.649	-2,21%	68,22	65,225	68,945	67,82
31/08/2022	1.663.320	5,16%	66,85	63,651	74,88	69,35
30/08/2022	893.080	-1,27%	67,62	63,37	71,27	65,95
29/08/2022	523.509	-6,74%	70,76	66,61	71,27	66,80
26/08/2022	456.087	-3,16%	73,97	70,70	74,67	71,63
25/08/2022	391.781	2,20%	73,11	71,9149	74,29	73,97
24/08/2022	233.228	-0,97%	73,43	72,12	74,495	72,4075
23/08/2022	543.748	-0,03%	72,85	71,02	74,25	73,12
22/08/2022	238.575	-2,55%	73,99	72,79	74,82	73,14
19/08/2022	313.322	-1,51%	75,51	73,71	75,46	75,05
18/08/2022	305.309	-0,11%	75,88	74,91	76,68	76,20
17/08/2022	407.485	-3,50%	78,44	74,813	78,59	76,28
16/08/2022	480.235	-4,99%	82,86	76,76	82,63	79,08
15/08/2022	395.699	1,89%	81,61	79,765	84,32	83,23
12/08/2022	320.956	-1,79%	83,09	81,40	83,12	81,69