InterDigital Inc (IDCC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	130.864	-1,63%	50,02	49,35	50,11	49,48
29/12/2022	109.150	0,04%	50,58	50,30	51,40	50,30
28/12/2022	117.397	0,04%	50,12	49,51	50,705	50,28
27/12/2022	153.590	1,05%	49,62	49,30	50,26	50,26
23/12/2022	16.073	-1,00%	49,72	49,165	49,89	49,49
22/12/2022	147.258	0,97%	49,13	48,5431	50,00	49,99
21/12/2022	136.589	3,25%	48,09	48,09	49,52	49,51
20/12/2022	185.065	-0,04%	47,95	47,885	48,45	47,95
19/12/2022	174.154	-0,21%	48,34	47,57	48,34	47,97
16/12/2022	716.391	0,36%	47,24	47,24	49,04	48,07
15/12/2022	118.915	-2,21%	48,25	47,635	48,29	47,90
14/12/2022	100.797	-1,09%	49,31	48,68	50,025	48,98
13/12/2022	144.429	0,41%	50,69	49,45	51,21	49,52
12/12/2022	103.339	-0,16%	49,53	48,99	49,53	49,32
09/12/2022	135.655	2,21%	49,00	48,68	49,78	49,40
08/12/2022	93.334	0,21%	48,44	48,13	49,36	48,33
07/12/2022	90.362	-0,66%	48,35	47,80	49,65	48,23
06/12/2022	363.544	-2,00%	49,45	48,43	49,54	48,55
05/12/2022	579.204	-1,06%	50,01	48,60	49,63	49,54
02/12/2022	329.557	-1,34%	50,01	49,655	50,58	50,07
01/12/2022	426.907	1,16%	50,57	50,57	51,28	50,75
30/11/2022	554.239	3,47%	48,50	47,89	50,13	50,17
29/11/2022	229.788	0,35%	49,62	48,04	48,81	48,49
28/11/2022	330.740	-1,47%	49,62	47,841	49,37	48,29
25/11/2022	249.649	-1,03%	49,62	48,945	49,77	49,01
24/11/2022	224.843	0,41%	48,87	48,82	49,97	49,52
23/11/2022	224.843	0,41%	48,87	48,82	49,97	49,52
22/11/2022	207.524	1,13%	48,87	48,6501	49,38	49,32
21/11/2022	586.303	-0,45%	48,60	48,505	49,21	48,77
18/11/2022	456.191	1,75%	48,60	48,39	49,13	48,99
17/11/2022	713.761	-2,23%	48,60	47,85	48,86	48,15
16/11/2022	317.264	-2,46%	50,06	48,98	50,11	49,25
15/11/2022	331.524	-0,25%	50,06	50,22	51,48	50,455
14/11/2022	106.928	0,60%	50,06	49,37	51,02	50,58
11/11/2022	109.987	-0,46%	48,97	50,005	51,005	50,28
10/11/2022	156.016	6,40%	48,97	49,00	50,565	50,51
09/11/2022	96.019	-2,29%	48,97	47,26	48,27	47,47
08/11/2022	227.316	-0,33%	48,97	47,90	49,935	48,58
07/11/2022	180.586	0,91%	48,35	47,10	48,92	48,76
04/11/2022	207.611	4,28%	46,86	46,64	49,26	48,30
03/11/2022	288.773	-2,07%	50,37	43,9175	47,27	46,32
02/11/2022	238.295	-4,17%	50,37	47,30	49,22	47,30
01/11/2022	96.449	-1,02%	50,37	49,34	50,4315	49,36
31/10/2022	99.303	-0,52%	49,36	49,38	50,245	49,87
28/10/2022	81.124	2,18%	49,36	48,925	50,28	50,21
27/10/2022	104.558	-0,45%	49,64	49,02	50,25	49,14
26/10/2022	85.422	-0,20%	49,35	48,85	49,76	49,36
25/10/2022	124.710	0,86%	49,00	49,00	49,7274	49,46
24/10/2022	106.518	1,41%	47,39	48,10	49,33	49,04
21/10/2022	70.807	2,05%	47,39	47,15	48,42	48,29
20/10/2022	68.510	-0,06%	47,39	47,14	48,02	47,35
19/10/2022	113.522	-2,05%	47,97	46,76	48,28	47,38
18/10/2022	114.316	0,94%	47,83	48,19	49,08	48,39
17/10/2022	123.266	1,89%	47,83	47,54	48,34	47,94
14/10/2022	84.633	-2,43%	48,05	46,94	48,11	46,65
13/10/2022	164.030	2,22%	47,44	45,66	48,35	47,81
12/10/2022	153.472	-1,39%	47,44	46,62	48,18	46,77
11/10/2022	171.534	1,24%	46,26	46,26	47,86	47,43
10/10/2022	207.797	-0,04%	47,57	46,58	47,57	47,20
07/10/2022	154.671	-0,32%	47,25	46,75	47,21	47,22
06/10/2022	104.769	0,38%	47,20	46,95	47,64	47,3804
05/10/2022	211.225	-1,63%	46,62	46,62	47,93	47,20
04/10/2022	357.181	0,36%	48,01	47,17	49,1901	47,98
03/10/2022	588.730	18,28%	42,00	42,00	48,014	47,81
30/09/2022	243.292	-0,59%	40,72	40,35	41,91	40,42
29/09/2022	103.454	-2,77%	41,38	40,23	42,26	40,68
28/09/2022	152.483	0,17%	42,62	41,68	42,435	41,84
27/09/2022	174.289	0,36%	42,62	41,40	42,57	41,77
26/09/2022	152.156	-2,16%	42,62	41,59	42,94	41,62
23/09/2022	174.990	-0,98%	42,62	42,04	42,90	42,54
22/09/2022	120.689	-2,87%	43,98	42,92	44,22	42,96
21/09/2022	144.705	-2,10%	45,58	44,14	45,79	44,23
20/09/2022	338.324	-1,07%	45,71	44,82	45,40	45,18
19/09/2022	130.034	-0,33%	45,71	45,20	46,12	45,67
16/09/2022	224.638	0,95%	45,19	44,73	45,86	45,82
15/09/2022	130.038	-1,20%	45,69	45,08	46,17	45,39
14/09/2022	180.074	-1,80%	46,78	45,685	46,6995	45,94
13/09/2022	120.233	-5,00%	48,21	46,575	48,50	46,78
12/09/2022	169.173	2,99%	46,17	48,50	49,38	49,24
09/09/2022	138.736	2,18%	46,17	47,2559	48,037	47,81
08/09/2022	178.240	0,60%	46,17	45,48	46,88	46,79
07/09/2022	168.409	-0,24%	46,61	45,22	46,94	46,51
06/09/2022	205.889	-2,24%	47,41	46,36	48,02	46,62
05/09/2022	178.089	-0,65%	48,31	47,31	48,82	47,69
02/09/2022	178.089	-0,65%	48,31	47,31	48,82	47,69
01/09/2022	292.697	-4,31%	49,75	47,29	49,51	48,00
31/08/2022	120.724	-0,67%	50,87	50,13	52,13	50,16
30/08/2022	235.584	-0,98%	51,26	50,24	51,33	50,50
29/08/2022	125.235	-0,95%	51,02	50,975	51,9893	51,00
26/08/2022	128.987	-3,74%	53,33	51,395	53,29	51,49
25/08/2022	85.449	0,32%	53,30	53,00	53,945	53,49
24/08/2022	96.217	0,28%	53,13	52,99	53,73	53,33
23/08/2022	101.604	-1,72%	54,10	53,15	54,635	53,18
22/08/2022	79.109	-1,48%	54,40	53,90	54,54	54,11
19/08/2022	69.868	-1,40%	55,32	54,47	55,06	54,92
18/08/2022	112.631	0,60%	55,12	55,12	56,35	55,70
17/08/2022	142.388	-0,27%	54,88	54,50	55,67	55,37
16/08/2022	115.117	0,05%	55,59	54,905	56,01	55,52
15/08/2022	102.231	-0,89%	55,59	54,80	55,88	55,49
12/08/2022	174.761	1,39%	55,50	55,22	56,12	55,99