InspireMD Inc (NSPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	7.830	7,14%	1,29	1,29	1,34	1,35
02/05/2023	36.973	-16,00%	1,54	1,25	1,54	1,26
01/05/2023	145.660	47,06%	1,04	1,04	1,6795	1,50
28/04/2023	13.494	-2,86%	1,07	1,03	1,07	1,02
27/04/2023	4.443	-1,05%	1,06	1,05	1,06	1,0588
26/04/2023	8.598	1,71%	1,07	1,06	1,08	1,0781
25/04/2023	4.480	2,91%	1,07	1,05	1,075	1,06
24/04/2023	17.487	3,00%	1,00	1,00	1,025	1,03
21/04/2023	7.978	-2,91%	1,00	0,9608	1,00	1,00
20/04/2023	11.997	0,49%	1,01	1,00	1,05	1,03
19/04/2023	11.911	-2,38%	1,02	1,00	1,03	1,025
18/04/2023	12.900	0,00%	1,12	1,04	1,12	1,05
17/04/2023	9.940	-2,78%	1,03	1,02	1,08	1,05
14/04/2023	10.574	1,89%	1,04	1,01	1,06	1,08
13/04/2023	1.040	0,95%	1,06	1,06	1,07	1,06
12/04/2023	4.385	-2,78%	1,08	1,04	1,13	1,05
11/04/2023	9.096	-1,82%	1,02	1,02	1,09	1,08
10/04/2023	6.855	0,00%	1,15	1,055	1,15	1,10
06/04/2023	6.078	-3,51%	1,14	1,052	1,14	1,10
05/04/2023	10.434	1,79%	1,18	1,06	1,18	1,14
04/04/2023	9.089	2,75%	1,10	1,056	1,08	1,12
03/04/2023	11.277	-1,80%	1,13	1,07	1,13	1,09
31/03/2023	19.675	2,78%	1,06	1,06	1,1399	1,11
30/03/2023	4.210	-6,09%	1,16	1,06	1,12	1,08
29/03/2023	6.393	0,88%	1,13	1,11	1,1874	1,15
28/03/2023	10.418	3,64%	1,12	1,0916	1,17	1,14
27/03/2023	10.935	-3,51%	1,06	1,0501	1,13	1,10
24/03/2023	5.147	4,59%	1,11	1,06	1,11	1,14
23/03/2023	20.202	-6,03%	1,20	1,0001	1,20	1,09
22/03/2023	3.257	-6,45%	1,21	1,18	1,21	1,16
21/03/2023	7.309	1,64%	1,22	1,1846	1,2597	1,24
20/03/2023	5.667	2,48%	1,26	1,2048	1,26	1,24
17/03/2023	6.727	0,00%	1,15	1,199	1,22	1,21
16/03/2023	7.526	4,31%	1,15	1,15	1,24	1,21
15/03/2023	7.274	-3,33%	1,28	1,1567	1,28	1,16
14/03/2023	12.958	4,35%	1,18	1,16	1,245	1,20
13/03/2023	6.332	-4,17%	1,15	1,17	1,2199	1,15
10/03/2023	8.070	-3,23%	1,23	1,16	1,2395	1,20
09/03/2023	17.332	7,83%	1,16	1,16	1,248	1,24
08/03/2023	4.633	-7,26%	1,22	1,15	1,227	1,15
07/03/2023	3.510	0,00%	1,25	1,201	1,26	1,24
06/03/2023	14.311	0,81%	1,20	1,16	1,24	1,24
03/03/2023	8.131	4,24%	1,15	1,16	1,2405	1,23
02/03/2023	2.140	-2,48%	1,15	1,1407	1,18	1,18
01/03/2023	2.822	4,31%	1,13	1,13	1,2348	1,21
28/02/2023	1.577	3,57%	1,15	1,17	1,1999	1,16
27/02/2023	18.406	-7,44%	1,17	1,13	1,20	1,12
24/02/2023	28.457	-0,82%	1,25	1,21	1,26	1,21
23/02/2023	3.856	3,83%	1,20	1,17	1,2399	1,22
22/02/2023	4.881	-2,08%	1,19	1,1201	1,19	1,175
21/02/2023	10.793	-6,98%	1,30	1,19	1,32	1,20
20/02/2023	6.209	-4,44%	1,31	1,28	1,31	1,29
17/02/2023	6.209	-4,44%	1,31	1,28	1,31	1,29
16/02/2023	42.655	5,47%	1,33	1,27	1,374	1,35
15/02/2023	7.930	-0,78%	1,26	1,28	1,30	1,28
14/02/2023	12.528	3,20%	1,20	1,20	1,3098	1,29
13/02/2023	10.265	-0,79%	1,25	1,2238	1,26	1,25
10/02/2023	6.719	2,44%	1,24	1,23	1,25	1,26
09/02/2023	8.949	-2,38%	1,26	1,2001	1,26	1,23
08/02/2023	27.660	-0,79%	1,28	1,2001	1,28	1,26
07/02/2023	10.662	1,60%	1,26	1,2304	1,27	1,27
06/02/2023	14.615	1,60%	1,24	1,20	1,26	1,2598
03/02/2023	10.676	0,00%	1,18	1,18	1,24	1,18
02/02/2023	8.333	4,43%	1,16	1,1406	1,18	1,18
01/02/2023	11.872	-1,72%	1,18	1,115	1,18	1,14
31/01/2023	8.419	0,87%	1,12	1,1401	1,18	1,16
30/01/2023	6.874	2,68%	1,12	1,12	1,15	1,15
27/01/2023	10.424	-0,89%	1,12	1,119	1,14	1,12
26/01/2023	4.547	-0,75%	1,16	1,13	1,165	1,1315
25/01/2023	3.561	2,21%	1,14	1,1386	1,15	1,155
24/01/2023	4.172	-1,74%	1,13	1,1117	1,14	1,13
23/01/2023	8.488	2,68%	1,12	1,11	1,18	1,15
20/01/2023	3.785	-1,71%	1,14	1,14	1,1774	1,15
19/01/2023	3.573	-0,85%	1,20	1,1501	1,185	1,17
18/01/2023	32.605	2,16%	1,15	1,16	1,21	1,185
17/01/2023	12.317	13,73%	1,10	1,0669	1,17	1,16
16/01/2023	77.745	-14,75%	1,24	0,9258	1,21	1,04
13/01/2023	77.745	-14,75%	1,24	0,9258	1,21	1,04
12/01/2023	10.328	1,67%	1,20	1,17	1,231	1,22
11/01/2023	14.633	10,91%	1,08	1,08	1,22	1,22
10/01/2023	12.443	-5,17%	1,14	1,09	1,15	1,10
09/01/2023	43.296	0,87%	1,20	1,12	1,21	1,16
06/01/2023	58.578	22,03%	0,99	0,99	1,18	1,17
05/01/2023	24.536	7,70%	0,92	0,887	0,9899	0,99
04/01/2023	17.582	3,42%	0,92	0,895	0,92	0,9192
03/01/2023	17.406	3,49%	0,84	0,84	0,9189	0,8895
02/01/2023	34.305	0,97%	0,84	0,84	0,8998	0,9086
30/12/2022	34.305	0,97%	0,84	0,84	0,8998	0,9086
29/12/2022	14.292	5,86%	0,88	0,86	0,91	0,8999
28/12/2022	5.999	-1,00%	0,8528	0,85	0,8678	0,87
27/12/2022	10.129	-6,50%	0,91	0,8438	0,92	0,8788
23/12/2022	6.176	2,10%	0,96	0,96	0,97	0,9699
22/12/2022	10.906	-4,81%	0,97	0,95	0,9943	0,95
21/12/2022	11.299	2,88%	0,96	0,9577	1,00	0,998
20/12/2022	12.852	-4,89%	1,01	0,965	1,04	0,9701
19/12/2022	8.731	-8,11%	1,10	1,0006	1,0916	1,02
16/12/2022	20.751	-1,77%	1,14	1,08	1,16	1,11
15/12/2022	5.868	-0,89%	1,13	1,11	1,13	1,12
14/12/2022	12.666	-4,24%	1,14	1,12	1,18	1,13
13/12/2022	13.437	2,61%	1,12	1,1301	1,20	1,18