InspireMD Inc (NSPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	13.112	-5,74%	1,21	1,14	1,22	1,15
09-12-2022	4.850	0,84%	1,21	1,20	1,2371	1,20
08-12-2022	8.204	-2,46%	1,25	1,1426	1,2695	1,19
07-12-2022	12.335	-6,15%	1,20	1,20	1,23	1,22
06-12-2022	51.112	-2,99%	1,33	1,30	1,336	1,30
05-12-2022	48.374	4,65%	1,27	1,28	1,33	1,35
02-12-2022	44.780	4,03%	1,25	1,2502	1,30	1,29
01-12-2022	79.084	1,59%	1,25	1,22	1,295	1,2699
30-11-2022	32.896	-0,74%	1,23	1,205	1,2308	1,2308
29-11-2022	60.032	3,39%	1,11	1,1117	1,201	1,22
28-11-2022	61.704	1,63%	1,15	1,105	1,153	1,1586
25-11-2022	3.880	2,73%	1,15	1,104	1,1729	1,19
24-11-2022	39.876	2,73%	1,19	1,104	1,1729	1,13
23-11-2022	39.876	2,73%	1,19	1,104	1,1729	1,13
22-11-2022	84.016	1,33%	1,19	1,0994	1,14	1,1349
21-11-2022	93.080	0,88%	1,15	1,15	1,17	1,15
18-11-2022	144.560	10,75%	1,02	1,05	1,16	1,1407
17-11-2022	18.516	2,80%	1,02	1,00	1,0301	1,0399
16-11-2022	54.980	-1,79%	1,03	1,0001	1,06	1,0116
15-11-2022	78.084	14,34%	0,95	0,9111	1,0297	1,03
14-11-2022	64.847	11,93%	0,85	0,84	0,95	0,9402
11-11-2022	16.566	-2,44%	0,8064	0,81	0,86	0,84
10-11-2022	68.864	-11,30%	0,95	0,8064	0,95	0,816
09-11-2022	22.411	0,54%	1,10	0,8756	1,0238	0,925
08-11-2022	39.583	-17,86%	1,10	0,8648	1,075	0,92
07-11-2022	10.407	0,00%	1,10	1,08	1,10	1,07
04-11-2022	12.181	-1,80%	1,14	1,07	1,12	1,09
03-11-2022	20.885	-1,77%	1,14	1,10	1,1416	1,11
02-11-2022	8.201	0,88%	1,14	1,1317	1,1514	1,15
01-11-2022	5.913	0,89%	1,14	1,13	1,1799	1,14
31-10-2022	7.531	0,89%	1,14	1,12	1,1399	1,13
28-10-2022	11.704	-6,57%	1,13	1,12	1,16	1,1399
27-10-2022	4.845	-0,15%	1,13	1,13	1,1851	1,1782
26-10-2022	59.756	-4,24%	1,19	1,11	1,17	1,13
25-10-2022	15.873	-5,74%	1,19	1,15	1,22	1,15
24-10-2022	1.007	2,50%	1,23	1,19	1,245	1,23
21-10-2022	2.916	-0,83%	1,23	1,20	1,28	1,2099
20-10-2022	505	0,00%	1,23	1,2328	1,255	1,22
19-10-2022	16.557	0,00%	1,23	1,20	1,27	1,22
18-10-2022	2.887	5,18%	1,28	1,21	1,24	1,2201
17-10-2022	13.135	3,45%	1,28	1,12	1,195	1,20
14-10-2022	8.578	-4,24%	1,28	1,1201	1,21	1,13
13-10-2022	8.570	-3,23%	1,28	1,19	1,23	1,20
12-10-2022	15.426	0,82%	1,28	1,18	1,245	1,23
11-10-2022	11.843	-0,05%	1,28	1,15	1,29	1,2394
10-10-2022	18.521	-6,30%	1,26	1,17	1,2995	1,19
07-10-2022	12.812	-4,51%	1,37	1,28	1,345	1,27
06-10-2022	47.668	-6,94%	1,40	1,185	1,419	1,34
05-10-2022	40.112	-1,79%	1,50	1,33	1,50	1,375
04-10-2022	36.795	2,13%	1,37	1,35	1,4999	1,44
03-10-2022	9.489	-4,73%	1,46	1,39	1,53	1,41
30-09-2022	4.245	-1,99%	1,53	1,43	1,53	1,48
29-09-2022	3.719	-1,96%	1,54	1,51	1,54	1,50
28-09-2022	3.447	2,67%	1,54	1,50	1,53	1,54
27-09-2022	1.915	-0,51%	1,51	1,50	1,52	1,5123
26-09-2022	7.639	-3,85%	1,51	1,5003	1,56	1,50
23-09-2022	15.372	0,65%	1,61	1,53	1,68	1,54
22-09-2022	20.206	-6,14%	1,62	1,53	1,654	1,53
21-09-2022	11.521	-2,40%	1,69	1,62	1,72	1,63
20-09-2022	12.859	-1,67%	1,69	1,64	1,73	1,6717
19-09-2022	4.360	0,68%	1,70	1,69	1,7799	1,7015
16-09-2022	7.389	-2,87%	1,75	1,7096	1,7899	1,69
15-09-2022	6.153	1,74%	1,75	1,725	1,76	1,75
14-09-2022	8.171	-1,15%	1,75	1,71	1,7601	1,72
13-09-2022	2.289	-2,79%	1,78	1,72	1,75	1,74
12-09-2022	4.071	-2,19%	1,89	1,785	1,89	1,79
09-09-2022	6.966	0,57%	1,74	1,7576	1,91	1,78
08-09-2022	14.907	0,58%	1,75	1,7301	1,80	1,74
07-09-2022	10.555	0,57%	1,73	1,71	1,75	1,77
06-09-2022	5.674	-1,17%	1,74	1,69	1,76	1,76
05-09-2022	7.560	-1,17%	1,74	1,69	1,74	1,69
02-09-2022	7.560	-1,17%	1,74	1,69	1,74	1,69
01-09-2022	14.326	-5,53%	1,80	1,70	1,79	1,71
31-08-2022	6.618	-0,55%	1,79	1,80	1,85	1,81
30-08-2022	3.203	-2,16%	1,87	1,8101	1,86	1,81
29-08-2022	6.977	-1,58%	1,84	1,822	1,93	1,87
26-08-2022	5.311	-2,33%	1,95	1,81	1,92	1,8948
25-08-2022	10.735	3,18%	1,90	1,89	1,96	1,95
24-08-2022	3.718	5,54%	1,80	1,80	1,90	1,8892
23-08-2022	7.326	0,57%	1,74	1,7504	1,8099	1,7801
22-08-2022	3.377	-3,75%	1,92	1,73	1,7551	1,7421
19-08-2022	18.427	-1,09%	1,92	1,75	1,8673	1,82
18-08-2022	37.178	-0,54%	1,84	1,79	1,96	1,84
17-08-2022	10.140	-1,07%	1,88	1,835	1,875	1,85
16-08-2022	18.016	-2,09%	1,90	1,85	1,9336	1,87
15-08-2022	10.770	0,62%	1,93	1,90	1,95	1,9218
12-08-2022	10.638	0,53%	1,90	1,91	1,99	1,91
11-08-2022	8.529	-1,04%	1,90	1,915	1,97	1,90
10-08-2022	4.696	3,78%	1,90	1,895	1,95	1,92
09-08-2022	13.817	-10,19%	1,99	1,86	1,99	1,85
08-08-2022	18.756	3,60%	1,99	1,90	2,0607	2,0512
05-08-2022	6.363	0,53%	1,86	1,89	2,00	1,91
04-08-2022	23.698	7,03%	1,85	1,8647	2,00	1,9265
03-08-2022	12.016	2,86%	1,76	1,8001	1,8984	1,80
02-08-2022	8.510	-1,13%	1,80	1,75	1,84	1,75
01-08-2022	12.382	3,52%	1,77	1,76	1,77	1,7701
29-07-2022	37.370	-8,07%	1,80	1,68	1,8899	1,71
28-07-2022	2.688	0,54%	1,83	1,83	1,89	1,86
27-07-2022	2.835	0,01%	1,84	1,86	1,88	1,8601
26-07-2022	4.610	-3,16%	1,84	1,84	1,90	1,84