InterDigital Inc (IDCC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	203.852	0,37%	84,63	84,42	85,90	84,69
19-05-2023	204.015	0,14%	84,86	83,99	85,00	84,38
18-05-2023	1.026.037	0,45%	83,80	83,0506	84,46	84,26
17-05-2023	237.935	0,87%	83,25	82,62	84,6085	83,88
16-05-2023	171.396	1,05%	82,29	82,29	83,93	83,16
15-05-2023	157.030	-0,69%	83,26	81,90	83,26	82,30
12-05-2023	228.380	-0,37%	82,94	82,19	83,41	82,87
11-05-2023	230.531	-2,12%	85,13	81,92	85,49	83,18
10-05-2023	670.322	6,23%	83,69	83,37	86,27	84,98
09-05-2023	288.729	-1,26%	80,85	79,68	81,795	80,00
08-05-2023	371.423	0,40%	81,15	79,70	81,89	81,02
05-05-2023	664.637	10,04%	73,95	73,41	81,00	80,70
04-05-2023	375.125	9,41%	70,11	67,68	73,705	73,34
03-05-2023	217.705	-0,46%	67,44	66,82	67,83	67,03
02-05-2023	184.044	-0,39%	67,48	67,01	67,67	67,34
01-05-2023	120.530	-0,21%	67,39	67,37	68,14	67,60
28-04-2023	141.721	-0,83%	68,14	67,54	69,25	67,74
27-04-2023	279.246	0,34%	68,43	67,24	68,48	68,31
26-04-2023	173.492	-1,43%	69,02	68,07	69,57	68,08
25-04-2023	162.445	-1,12%	69,28	68,94	69,96	69,07
24-04-2023	142.275	-1,31%	70,73	69,59	71,235	69,85
21-04-2023	119.933	-0,37%	70,93	70,31	71,40	70,78
20-04-2023	286.727	0,25%	70,32	70,32	71,29	71,04
19-04-2023	198.975	-1,86%	71,79	70,63	71,79	70,86
18-04-2023	298.179	-0,57%	72,79	72,18	73,10	72,20
17-04-2023	284.243	-1,75%	73,92	72,56	73,92	72,61
14-04-2023	216.195	-0,26%	73,75	73,655	74,77	73,90
13-04-2023	161.650	0,87%	73,43	73,43	74,42	74,09
12-04-2023	233.279	2,28%	72,57	72,40	74,88	73,45
11-04-2023	212.650	-1,40%	72,74	71,64	73,26	71,81
10-04-2023	140.397	0,27%	72,82	72,56	73,505	73,18
06-04-2023	107.166	0,07%	72,76	72,55	73,47	72,98
05-04-2023	114.171	-0,51%	73,20	72,595	73,20	72,93
04-04-2023	264.680	0,92%	72,94	72,025	73,36	73,30
03-04-2023	229.981	-0,37%	72,82	72,03	73,16	72,63
31-03-2023	237.473	0,51%	72,74	72,46	73,255	72,90
30-03-2023	148.810	0,01%	72,74	72,19	73,80	72,53
29-03-2023	217.369	0,69%	72,35	71,965	72,82	72,52
28-03-2023	152.601	-1,65%	72,92	71,75	73,16	72,02
27-03-2023	213.783	1,05%	72,83	72,18	73,69	73,23
24-03-2023	148.213	-0,41%	72,62	71,51	72,825	72,47
23-03-2023	169.541	0,82%	72,29	71,95	73,88	72,77
22-03-2023	181.731	-1,64%	73,00	72,16	74,10	72,18
21-03-2023	250.729	-0,25%	73,97	73,27	74,60	73,38
20-03-2023	469.489	1,34%	72,62	72,55	74,21	73,56
17-03-2023	805.497	-2,47%	74,27	72,10	75,30	72,59
16-03-2023	263.590	1,36%	72,70	71,995	74,68	74,43
15-03-2023	279.458	-1,58%	73,26	71,75	73,845	73,43
14-03-2023	207.117	1,64%	74,90	73,725	74,99	74,61
13-03-2023	205.205	-0,26%	72,75	72,20	74,55	73,41
10-03-2023	207.459	-0,35%	73,43	72,69	74,00	73,60
09-03-2023	367.161	-0,14%	74,33	73,56	75,74	73,86
08-03-2023	231.102	2,10%	72,45	72,36	74,099	73,96
07-03-2023	198.535	-0,74%	73,16	72,37	73,55	72,44
06-03-2023	147.265	-0,73%	73,24	72,55	73,26	72,98
03-03-2023	131.931	0,86%	73,01	72,72	73,575	73,52
02-03-2023	163.948	-0,38%	72,84	72,52	73,48	72,89
01-03-2023	224.387	0,25%	72,99	72,59	73,90	73,17
28-02-2023	257.140	-1,21%	73,30	72,53	74,24	72,9881
27-02-2023	153.894	0,10%	74,34	73,59	74,68	73,88
24-02-2023	252.411	-0,70%	73,18	72,83	74,41	73,81
23-02-2023	247.430	3,02%	72,54	72,50	74,36	74,33
22-02-2023	774.745	0,50%	72,12	71,48	72,505	72,15
21-02-2023	512.052	-3,38%	72,45	71,21	72,95	71,79
20-02-2023	389.099	-0,08%	74,44	74,11	74,55	74,30
17-02-2023	389.099	-0,08%	74,44	74,11	74,55	74,30
16-02-2023	759.086	-0,22%	74,20	74,05	74,74	74,36
15-02-2023	608.541	2,17%	72,94	72,90	74,555	74,525
14-02-2023	684.138	0,80%	72,25	72,00	73,20	72,94
13-02-2023	569.776	0,00%	72,36	72,04	72,90	72,36
10-02-2023	231.571	-0,55%	72,25	72,25	72,95	72,36
09-02-2023	207.159	-0,08%	73,43	72,49	73,43	72,76
08-02-2023	259.878	-0,91%	72,93	72,35	73,72	72,82
07-02-2023	389.822	5,23%	72,75	72,22	74,56	73,49
06-02-2023	320.335	-2,03%	70,55	69,67	70,77	69,84
03-02-2023	185.817	0,00%	70,08	70,08	71,86	71,29
02-02-2023	184.205	0,32%	71,66	70,65	72,61	71,29
01-02-2023	282.800	1,59%	70,00	69,15	71,38	71,06
31-01-2023	310.667	1,33%	68,98	68,92	70,00	69,95
30-01-2023	174.072	-0,68%	69,31	68,75	69,70	69,03
27-01-2023	314.891	1,27%	69,00	68,7398	69,855	69,50
26-01-2023	222.524	0,62%	68,25	67,99	68,76	68,63
25-01-2023	188.787	0,22%	67,53	67,21	68,27	68,21
24-01-2023	269.205	-1,89%	69,16	67,81	69,23	68,06
23-01-2023	567.877	10,25%	67,00	66,75	69,67	69,37
20-01-2023	303.636	1,32%	62,56	61,96	63,42	62,92
19-01-2023	356.373	4,70%	63,03	61,00	63,48	62,10
18-01-2023	141.411	0,61%	59,11	58,88	59,80	59,31
17-01-2023	117.402	-0,51%	59,00	58,3359	59,315	58,95
16-01-2023	74.013	0,08%	58,97	58,97	59,635	59,25
13-01-2023	74.013	0,08%	58,97	58,97	59,635	59,25
12-01-2023	149.941	0,27%	59,23	58,53	59,57	59,20
11-01-2023	119.550	-0,02%	59,21	58,725	59,555	59,04
10-01-2023	156.360	2,18%	57,48	57,48	59,36	59,05
09-01-2023	226.793	-0,24%	58,68	57,81	59,93	58,14
06-01-2023	156.549	3,36%	58,67	57,86	58,81	60,05
05-01-2023	203.149	0,89%	57,29	56,82	58,515	58,10
04-01-2023	373.107	2,44%	56,71	56,68	58,77	57,59
03-01-2023	549.756	13,62%	52,75	52,125	56,57	56,22
02-01-2023	130.864	-1,63%	50,02	49,35	50,11	49,48