N-Able Inc (NABL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/06/2024	277.918	0,00%	14,80	14,71	15,00	14,85
25/06/2024	277.918	0,34%	14,80	14,71	15,00	14,85
24/06/2024	447.508	0,07%	14,82	14,76	15,13	14,80
21/06/2024	1.082.932	2,21%	14,46	14,37	14,88	14,79
20/06/2024	245.601	1,76%	14,19	14,13	14,48	14,47
19/06/2024	160.643	0,00%	14,32	14,14	14,38	14,22
18/06/2024	160.643	0,99%	14,32	14,14	14,38	14,22
17/06/2024	215.889	1,92%	14,03	13,975	14,37	14,35
14/06/2024	262.753	-1,19%	14,165	14,055	14,28	14,08
13/06/2024	188.323	-1,52%	14,41	14,24	14,4699	14,25
12/06/2024	259.813	0,84%	14,55	14,46	14,665	14,47
11/06/2024	148.648	1,06%	14,15	14,095	14,37	14,35
10/06/2024	188.175	0,21%	14,12	14,14	14,33	14,20
07/06/2024	181.171	0,64%	13,99	13,92	14,245	14,17
06/06/2024	115.898	0,43%	14,00	13,95	14,17	14,08
05/06/2024	220.494	4,00%	13,67	13,65	14,135	14,04
04/06/2024	148.796	1,20%	13,29	13,255	13,545	13,50
03/06/2024	320.571	-0,08%	13,44	13,325	13,66	13,34
31/05/2024	359.170	-0,82%	13,51	13,085	13,54	13,35
30/05/2024	408.560	-2,68%	13,60	13,32	13,625	13,46
29/05/2024	1.079.395	9,59%	12,53	12,53	14,00	13,83
28/05/2024	259.363	1,04%	12,48	12,47	12,66	12,62
27/05/2024	174.041	0,00%	12,52	12,475	12,58	12,49
24/05/2024	174.041	-1,27%	12,52	12,475	12,58	12,49
23/05/2024	97.589	-1,03%	12,61	12,4525	12,655	12,52
22/05/2024	145.934	0,96%	12,53	12,50	12,68	12,65
21/05/2024	157.172	-0,32%	12,52	12,46	12,65	12,53
20/05/2024	102.472	-1,64%	12,78	12,52	12,78	12,57
17/05/2024	287.961	-0,62%	12,82	12,725	12,855	12,78
16/05/2024	133.002	0,31%	12,82	12,78	12,94	12,86
15/05/2024	172.223	1,26%	12,81	12,77	12,89	12,83
14/05/2024	190.746	1,36%	12,57	12,5725	12,69	12,67
13/05/2024	240.194	-1,11%	12,65	12,485	12,73	12,50
10/05/2024	307.915	-2,24%	12,90	12,475	12,92	12,64
09/05/2024	263.476	2,05%	12,70	12,6595	13,30	12,93
08/05/2024	176.456	-0,32%	12,62	12,60	12,71	12,67
07/05/2024	181.455	0,00%	12,72	12,63	12,82	12,71
06/05/2024	185.853	1,11%	12,61	12,575	12,7199	12,71
03/05/2024	134.327	0,88%	12,58	12,44	12,59	12,57
02/05/2024	95.150	1,22%	12,36	12,32	12,475	12,46
01/05/2024	182.551	0,41%	12,24	12,25	12,445	12,31
30/04/2024	200.755	-1,05%	12,23	12,22	12,329	12,26
29/04/2024	165.620	-0,08%	12,47	12,365	12,47	12,39
26/04/2024	179.329	3,68%	12,295	12,30	12,4942	12,67
25/04/2024	174.739	-0,89%	12,18	12,08	12,22	12,22
24/04/2024	236.773	0,65%	12,18	12,18	12,34	12,33
23/04/2024	270.190	0,74%	12,205	12,18	12,33	12,25
22/04/2024	301.757	-0,25%	12,26	12,14	12,265	12,16
19/04/2024	244.656	0,00%	12,16	12,13	12,215	12,19
18/04/2024	557.139	0,41%	12,11	12,085	12,29	12,19
17/04/2024	174.827	-0,66%	12,29	12,14	12,305	12,14
16/04/2024	181.697	-0,49%	12,16	12,19	12,3154	12,22
15/04/2024	222.093	-2,23%	12,55	12,192	12,615	12,28
12/04/2024	193.477	-1,49%	12,64	12,52	12,65	12,56
11/04/2024	287.584	1,92%	12,53	12,48	12,74	12,75
10/04/2024	144.039	-2,72%	12,62	12,475	12,68	12,51
09/04/2024	151.299	0,31%	12,84	12,80	12,94	12,86
08/04/2024	114.782	0,00%	12,83	12,82	12,89	12,82
05/04/2024	220.017	0,24%	12,79	12,69	12,855	12,82
04/04/2024	199.964	-0,47%	13,03	12,76	13,00	12,79
03/04/2024	139.782	-0,54%	12,83	12,75	12,8675	12,85
02/04/2024	219.403	-0,84%	12,99	12,80	13,02	12,92
01/04/2024	166.877	-0,31%	12,99	12,98	13,09	13,03
28/03/2024	228.343	0,38%	13,01	13,00	13,19	13,07
27/03/2024	160.894	0,62%	13,07	12,945	13,19	13,02
26/03/2024	191.529	-0,54%	13,07	12,89	13,08	12,94
25/03/2024	303.179	-0,54%	13,16	12,965	13,19	13,01
22/03/2024	225.831	-0,98%	13,24	13,045	13,24	13,08
21/03/2024	215.162	-0,53%	13,37	13,21	13,30	13,21
20/03/2024	243.573	0,45%	13,275	13,13	13,30	13,28
19/03/2024	233.617	0,46%	13,24	13,07	13,355	13,22
18/03/2024	177.729	-0,30%	13,24	13,125	13,305	13,16
15/03/2024	207.486	0,30%	13,06	13,00	13,18	13,20
14/03/2024	240.200	0,77%	13,015	12,855	13,17	13,16
13/03/2024	164.252	-0,38%	13,17	12,99	13,18	13,06
12/03/2024	162.711	-0,30%	13,115	13,02	13,13	13,11
11/03/2024	138.864	-0,30%	13,125	13,12	13,20	13,15
08/03/2024	164.867	-0,08%	13,125	13,14	13,319	13,19
07/03/2024	203.979	1,38%	13,125	12,98	13,199	13,20
06/03/2024	125.678	0,39%	13,09	12,915	13,12	13,02
05/03/2024	259.861	-1,89%	13,30	12,91	13,225	12,97
04/03/2024	172.037	-0,68%	13,30	13,10	13,36	13,22
01/03/2024	360.111	-1,19%	13,36	13,165	13,51	13,31
29/02/2024	704.321	4,02%	13,03	13,00	13,51	13,47
28/02/2024	215.324	-1,89%	13,13	12,905	13,185	12,95
27/02/2024	220.743	0,08%	13,125	13,125	13,435	13,20
26/02/2024	469.075	-2,73%	13,18	12,85	13,349	13,19
23/02/2024	289.728	4,95%	13,41	13,295	13,72	13,56
22/02/2024	423.264	0,86%	12,66	12,39	13,355	12,92
21/02/2024	175.840	-2,88%	13,07	12,64	13,09	12,81
20/02/2024	118.185	-0,90%	13,23	13,15	13,32	13,19
19/02/2024	134.381	0,00%	13,47	13,28	13,47	13,31
16/02/2024	134.381	-0,97%	13,47	13,28	13,47	13,31
15/02/2024	160.686	0,45%	13,50	13,45	13,59	13,50
14/02/2024	127.831	2,83%	13,11	13,18	13,455	13,44
13/02/2024	137.020	-3,11%	13,55	13,01	13,31	13,07
12/02/2024	171.821	-0,95%	13,55	13,50	13,665	13,49
09/02/2024	168.000	0,59%	13,55	13,51	13,675	13,62
08/02/2024	153.496	0,52%	13,46	13,43	13,625	13,54
07/02/2024	106.745	-0,22%	13,49	13,4507	13,55	13,47