N-Able Inc (NABL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2024	94.843	1,73%	13,27	13,27	13,50	13,50
05/02/2024	177.002	-1,19%	13,32	13,14	13,36	13,27
02/02/2024	112.176	0,75%	13,08	13,00	13,46	13,43
01/02/2024	117.941	2,70%	13,08	13,02	13,35	13,33
31/01/2024	113.260	-1,74%	13,22	12,96	13,24	12,98
30/01/2024	140.365	-1,12%	13,335	13,075	13,41	13,21
29/01/2024	80.697	1,60%	13,10	13,17	13,358	13,36
26/01/2024	92.285	-0,53%	13,51	13,085	13,27	13,15
25/01/2024	104.245	-1,34%	13,51	13,105	13,6532	13,22
24/01/2024	169.443	-0,96%	13,60	13,45	13,6532	13,40
23/01/2024	120.915	-0,37%	13,675	13,475	13,645	13,53
22/01/2024	1.117.409	2,18%	13,29	13,455	13,625	13,58
19/01/2024	93.719	0,30%	13,29	13,085	13,31	13,29
18/01/2024	71.342	0,00%	13,32	13,195	13,35	13,25
17/01/2024	88.367	-0,90%	13,21	13,16	13,30	13,25
16/01/2024	97.408	-0,45%	13,21	13,19	13,38	13,37
15/01/2024	89.673	0,30%	13,53	13,33	13,55	13,43
12/01/2024	89.673	0,30%	13,53	13,33	13,55	13,43
11/01/2024	89.826	0,15%	13,41	13,18	13,435	13,39
10/01/2024	59.302	1,60%	13,25	13,18	13,36	13,37
09/01/2024	107.877	-0,30%	13,01	13,01	13,174	13,16
08/01/2024	127.351	2,41%	12,98	12,98	13,23	13,20
05/01/2024	132.316	-1,15%	12,97	12,635	13,00	12,89
04/01/2024	158.729	0,39%	13,07	12,88	13,11	13,04
03/01/2024	172.698	-1,67%	13,09	12,95	13,30	12,99
02/01/2024	172.102	-0,30%	13,09	13,05	13,225	13,21
29/12/2023	111.710	-0,08%	13,26	13,26	13,39	13,25
28/12/2023	89.348	0,23%	13,18	13,11	13,295	13,26
27/12/2023	98.725	0,23%	13,26	13,18	13,34	13,23
26/12/2023	59.128	0,84%	13,08	13,02	13,215	13,20
22/12/2023	101.039	2,03%	12,91	12,865	13,09	13,09
21/12/2023	107.096	1,02%	12,80	12,71	12,90	12,83
20/12/2023	154.247	0,63%	12,58	12,52	12,94	12,70
19/12/2023	114.656	1,04%	12,58	12,45	12,64	12,62
18/12/2023	146.564	0,08%	12,46	12,295	12,52	12,49
15/12/2023	168.646	-0,72%	12,60	12,335	12,57	12,48
14/12/2023	131.870	-0,32%	12,79	12,42	12,77	12,57
13/12/2023	115.422	3,53%	12,23	12,15	12,60	12,61
12/12/2023	111.249	-0,25%	12,14	12,085	12,25	12,18
11/12/2023	112.642	0,16%	12,27	12,17	12,32	12,21
08/12/2023	62.487	0,83%	12,04	12,04	12,19	12,19
07/12/2023	115.817	-0,82%	12,19	11,875	12,20	12,09
06/12/2023	108.300	-1,14%	12,24	12,145	12,495	12,19
05/12/2023	190.061	0,49%	12,24	12,23	12,3975	12,33
04/12/2023	111.142	0,33%	12,17	12,13	12,31	12,27
01/12/2023	120.432	2,69%	11,91	11,88	12,215	12,23
30/11/2023	123.565	0,68%	11,90	11,74	11,915	11,91
29/11/2023	110.970	1,63%	11,77	11,77	11,92	11,83
28/11/2023	81.142	-0,60%	11,65	11,6219	11,82	11,64
27/11/2023	108.934	-1,51%	11,83	11,70	11,885	11,71
24/11/2023	35.277	0,76%	11,84	11,76	11,905	11,89
23/11/2023	89.658	-0,51%	11,87	11,80	12,01	11,80
22/11/2023	88.154	-0,51%	11,87	11,80	12,01	11,80
21/11/2023	113.666	0,08%	11,85	11,76	11,965	11,86
20/11/2023	118.045	0,34%	11,86	11,73	11,935	11,85
17/11/2023	118.647	-0,76%	11,85	11,79	11,96	11,81
16/11/2023	139.790	0,25%	12,11	11,75	12,00	11,90
15/11/2023	283.828	-1,98%	12,11	11,805	12,26	11,87
14/11/2023	300.296	3,95%	12,125	11,51	12,081	12,11
13/11/2023	624.951	-15,00%	13,22	11,62	13,385	11,645
10/11/2023	140.267	2,39%	13,385	13,345	13,79	13,70
09/11/2023	147.868	-0,96%	13,51	13,34	13,6199	13,38
08/11/2023	79.382	-0,07%	13,49	13,43	13,56	13,51
07/11/2023	119.811	-0,22%	13,49	13,47	13,705	13,52
06/11/2023	105.754	0,74%	13,33	13,265	13,56	13,55
03/11/2023	99.084	1,43%	13,17	13,245	13,54	13,45
02/11/2023	123.645	1,61%	13,17	13,15	13,335	13,26
01/11/2023	138.950	0,69%	12,78	12,87	13,125	13,05
31/10/2023	87.066	1,25%	12,78	12,579	13,08	12,96
30/10/2023	87.268	0,39%	12,83	12,579	12,88	12,80
27/10/2023	59.195	0,04%	12,82	12,68	12,92	12,765
26/10/2023	97.088	0,00%	12,81	12,605	12,835	12,76
25/10/2023	87.292	-0,70%	12,87	12,74	12,97	12,76
24/10/2023	78.069	1,42%	12,87	12,68	12,9275	12,85
23/10/2023	119.347	0,48%	12,57	12,55	12,795	12,67
20/10/2023	157.617	-3,30%	13,17	12,56	13,06	12,61
19/10/2023	110.362	-0,91%	13,17	13,02	13,34	13,04
18/10/2023	116.973	0,00%	13,095	13,05	13,25	13,16
17/10/2023	146.437	2,17%	12,84	12,845	13,26	13,16
16/10/2023	92.513	0,94%	12,76	12,705	12,94	12,88
13/10/2023	126.936	-2,15%	13,05	12,73	13,11	12,76
12/10/2023	89.854	-1,14%	13,31	12,97	13,205	13,04
11/10/2023	82.560	-0,53%	13,31	13,08	13,32	13,19
10/10/2023	106.865	-1,27%	13,18	13,235	13,545	13,26
09/10/2023	221.486	1,74%	12,69	12,53	13,51	13,43
06/10/2023	1.579.549	0,61%	12,69	12,53	13,63	13,20
05/10/2023	223.017	-0,61%	13,08	12,955	13,29	13,12
04/10/2023	288.937	1,70%	13,08	12,925	13,215	13,20
03/10/2023	225.964	-0,61%	13,09	12,95	13,21	12,98
02/10/2023	268.376	1,24%	12,80	12,83	13,0675	13,06
29/09/2023	478.947	0,82%	13,01	12,83	12,999	12,905
28/09/2023	522.584	-2,07%	13,01	12,735	13,07	12,80
27/09/2023	178.502	-0,15%	13,23	12,95	13,30	13,07
26/09/2023	108.114	-1,73%	13,21	13,08	13,315	13,09
25/09/2023	76.222	-0,23%	13,20	13,25	13,38	13,32
22/09/2023	71.122	1,14%	13,20	13,20	13,45	13,35
21/09/2023	71.633	-1,35%	13,45	13,17	13,29	13,20