N-Able Inc (NABL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	71.791	-0,74%	13,45	13,36	13,53	13,38
19/09/2023	113.161	-0,15%	13,31	13,35	13,528	13,48
18/09/2023	112.124	0,90%	13,31	13,28	13,55	13,50
15/09/2023	130.546	0,91%	13,12	13,14	13,37	13,38
14/09/2023	88.664	1,61%	13,12	13,10	13,275	13,26
13/09/2023	101.674	-1,73%	13,21	13,045	13,17	13,05
12/09/2023	84.645	-1,04%	13,43	13,245	13,501	13,28
11/09/2023	95.312	-0,15%	13,50	13,34	13,50	13,42
08/09/2023	92.003	0,15%	13,49	13,42	13,52	13,44
07/09/2023	104.818	-0,52%	13,445	13,31	13,46	13,42
06/09/2023	76.287	-0,81%	13,61	13,41	13,61	13,49
05/09/2023	182.076	1,12%	13,29	13,12	13,59	13,60
04/09/2023	161.967	0,60%	13,53	13,36	13,51	13,45
01/09/2023	161.967	0,60%	13,53	13,36	13,51	13,45
31/08/2023	138.084	-0,45%	13,53	13,315	13,51	13,37
30/08/2023	122.639	-0,45%	13,46	13,05	13,57	13,43
29/08/2023	155.698	2,35%	13,07	13,05	13,50	13,49
28/08/2023	109.544	0,53%	13,20	13,09	13,32	13,18
25/08/2023	157.515	0,61%	13,08	12,985	13,24	13,11
24/08/2023	177.030	-1,44%	13,10	13,015	13,215	13,03
23/08/2023	120.303	-0,23%	13,24	13,06	13,285	13,22
22/08/2023	88.456	2,00%	13,05	13,00	13,26	13,25
21/08/2023	120.795	-1,07%	13,19	12,905	13,19	12,99
18/08/2023	121.388	-1,20%	13,37	13,12	13,295	13,13
17/08/2023	99.533	-0,52%	13,37	13,205	13,40	13,29
16/08/2023	100.597	-0,37%	13,33	13,275	13,455	13,36
15/08/2023	140.368	1,13%	13,235	13,30	13,45	13,41
14/08/2023	189.140	-2,21%	13,47	13,20	13,58	13,26
11/08/2023	213.389	0,97%	13,34	13,31	13,63	13,56
10/08/2023	298.398	0,30%	14,36	13,332	14,738	13,43
09/08/2023	135.761	-2,33%	13,465	13,38	13,63	13,39
08/08/2023	116.557	0,29%	13,48	13,35	13,725	13,71
07/08/2023	96.166	-0,15%	13,65	13,515	13,72	13,67
04/08/2023	127.003	-1,37%	13,98	13,69	13,99	13,69
03/08/2023	146.977	0,00%	13,915	13,77	13,95	13,88
02/08/2023	127.349	-2,12%	14,03	13,725	13,9837	13,88
01/08/2023	120.752	0,78%	13,97	13,91	14,265	14,18
31/07/2023	129.308	0,43%	13,97	14,01	14,169	14,07
28/07/2023	92.860	0,94%	14,13	14,005	14,19	14,01
27/07/2023	105.948	-0,93%	14,12	13,855	14,1585	13,88
26/07/2023	112.309	1,01%	13,93	13,83	14,07	14,01
25/07/2023	150.291	1,39%	13,75	13,68	13,96	13,87
24/07/2023	236.754	-0,58%	13,81	13,585	13,78	13,68
21/07/2023	136.753	-1,71%	14,15	13,73	14,21	13,76
20/07/2023	174.296	-1,69%	14,25	13,85	14,2954	14,00
19/07/2023	223.835	-3,20%	14,73	14,21	14,7047	14,24
18/07/2023	111.331	-0,81%	14,80	14,69	14,81	14,71
17/07/2023	176.634	1,65%	14,57	14,55	14,945	14,83
14/07/2023	143.773	0,07%	14,63	14,57	14,91	14,59
13/07/2023	1.098.868	2,03%	14,33	14,25	14,785	14,58
12/07/2023	136.215	0,99%	14,19	14,205	14,44	14,29
11/07/2023	115.431	-0,35%	14,00	14,05	14,215	14,15
10/07/2023	166.077	1,21%	14,00	14,0108	14,285	14,20
07/07/2023	149.366	-0,21%	14,13	14,01	14,26	14,03
06/07/2023	154.553	-2,16%	14,17	13,985	14,185	14,06
05/07/2023	230.306	-0,35%	14,38	14,205	14,435	14,37
04/07/2023	115.834	0,07%	14,52	14,25	14,449	14,42
03/07/2023	115.834	0,07%	14,52	14,25	14,449	14,42
30/06/2023	133.984	0,07%	14,52	14,395	14,6225	14,41
29/06/2023	119.632	1,20%	14,25	14,23	14,5008	14,40
28/06/2023	95.167	-0,14%	14,23	14,15	14,30	14,23
27/06/2023	155.230	0,71%	14,22	14,12	14,34	14,25
26/06/2023	157.308	-0,77%	14,27	14,13	14,5125	14,15
23/06/2023	206.651	-1,12%	14,29	14,24	14,425	14,2591
22/06/2023	98.685	0,77%	14,31	14,245	14,46	14,42
21/06/2023	120.932	-0,76%	14,31	14,2101	14,45	14,31
20/06/2023	129.067	-0,76%	14,475	14,37	14,57	14,42
19/06/2023	138.243	-0,75%	14,45	14,51	14,79	14,53
16/06/2023	138.243	-0,75%	14,45	14,51	14,79	14,53
15/06/2023	88.739	0,14%	14,45	14,46	14,655	14,64
14/06/2023	84.759	-0,54%	14,66	14,55	14,75	14,62
13/06/2023	165.953	0,96%	14,73	14,54	14,83	14,70
12/06/2023	181.453	0,48%	14,62	14,41	14,64	14,56
09/06/2023	87.817	0,28%	14,52	14,43	14,715	14,49
08/06/2023	116.575	-0,96%	14,55	14,43	14,68	14,45
07/06/2023	138.571	-0,82%	14,32	14,53	14,85	14,59
06/06/2023	186.279	3,16%	14,32	14,31	14,74	14,71
05/06/2023	133.920	-1,99%	14,28	14,19	14,475	14,26
02/06/2023	176.692	1,75%	14,44	14,33	14,62	14,55
01/06/2023	205.561	0,70%	14,38	14,075	14,40	14,30
31/05/2023	309.211	1,21%	14,22	14,13	14,418	14,22
30/05/2023	309.211	1,21%	14,22	14,13	14,418	14,22
29/05/2023	223.199	-0,57%	14,15	14,01	14,345	14,05
26/05/2023	223.199	-0,57%	14,15	14,01	14,345	14,05
25/05/2023	305.749	-7,22%	14,29	13,94	14,41	14,13
24/05/2023	205.567	-0,13%	15,10	15,01	15,37	15,23
23/05/2023	252.641	-0,13%	15,17	15,11	15,44	15,25
22/05/2023	203.692	1,33%	15,13	15,04	15,34	15,27
19/05/2023	168.664	0,20%	15,055	14,98	15,20	15,07
18/05/2023	170.691	1,97%	14,67	14,63	15,12	15,04
17/05/2023	151.540	3,29%	14,275	14,27	14,84	14,75
16/05/2023	157.500	1,93%	13,955	13,78	14,335	14,28
15/05/2023	138.188	2,11%	13,755	13,73	14,155	14,01
12/05/2023	134.378	0,15%	13,58	13,47	13,82	13,72
11/05/2023	113.977	-0,58%	13,89	13,46	13,9125	13,70
10/05/2023	209.786	8,59%	13,02	12,782	13,84	13,78
09/05/2023	111.302	0,32%	12,56	12,575	12,795	12,69
08/05/2023	63.038	0,64%	12,58	12,51	12,68	12,65
05/05/2023	70.658	0,96%	12,64	12,41	12,6476	12,57
04/05/2023	125.471	0,16%	12,34	12,28	12,50	12,45