N-Able Inc (NABL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	87.138	-0,96%	12,52	12,43	12,63	12,43
02/05/2023	136.451	-2,79%	12,91	12,54	12,98	12,55
01/05/2023	215.337	1,26%	12,80	12,59	13,015	12,91
28/04/2023	132.857	-0,55%	12,77	12,69	12,92	12,75
27/04/2023	60.413	0,39%	12,85	12,73	12,90	12,82
26/04/2023	90.948	-1,16%	12,91	12,73	13,00	12,77
25/04/2023	131.385	-1,60%	12,96	12,87	13,035	12,92
24/04/2023	112.653	-0,53%	13,29	13,08	13,39	13,13
21/04/2023	84.769	-0,53%	13,22	13,16	13,32	13,20
20/04/2023	99.567	0,00%	13,16	13,12	13,42	13,27
19/04/2023	101.737	-0,53%	13,275	13,19	13,3275	13,27
18/04/2023	79.414	-0,30%	13,39	13,17	13,425	13,34
17/04/2023	125.562	-0,74%	13,49	13,325	13,51	13,38
14/04/2023	149.088	-0,74%	13,58	13,34	13,60	13,48
13/04/2023	120.716	0,07%	13,615	13,555	13,755	13,58
12/04/2023	148.500	0,74%	13,615	13,51	13,765	13,57
11/04/2023	130.671	1,35%	13,42	13,32	13,51	13,47
10/04/2023	205.574	1,45%	13,015	12,90	13,34	13,29
06/04/2023	237.653	1,08%	12,83	12,76	13,12	13,10
05/04/2023	205.354	-1,30%	13,03	12,86	13,04	12,96
04/04/2023	305.900	-0,53%	13,30	13,0001	13,41	13,13
03/04/2023	656.918	0,00%	12,98	12,8615	13,25	13,20
31/03/2023	3.222.064	-1,86%	13,42	13,18	13,685	13,20
30/03/2023	1.439.249	0,75%	13,45	13,4055	13,76	13,45
29/03/2023	2.029.170	9,88%	13,77	12,995	13,92	13,35
28/03/2023	85.119	0,17%	12,07	12,07	12,495	12,15
27/03/2023	101.408	1,25%	12,07	12,02	12,14	12,13
24/03/2023	61.120	-0,58%	11,95	11,86	12,00	11,98
23/03/2023	82.228	1,09%	11,965	11,94	12,18	12,05
22/03/2023	56.621	-1,65%	12,12	11,92	12,21	11,92
21/03/2023	88.908	1,25%	12,18	12,02	12,22	12,12
20/03/2023	56.128	-0,83%	12,01	11,90	12,085	11,97
17/03/2023	69.360	-0,66%	12,11	11,98	12,15	12,07
16/03/2023	86.796	1,33%	12,05	11,915	12,255	12,15
15/03/2023	76.869	0,17%	11,86	11,80	12,00	11,99
14/03/2023	107.707	2,31%	11,95	11,905	12,10	11,97
13/03/2023	84.208	0,78%	11,49	11,485	11,92	11,70
10/03/2023	68.867	-2,52%	11,845	11,4536	11,86	11,61
09/03/2023	67.954	-1,98%	12,16	11,86	12,27	11,91
08/03/2023	55.549	1,25%	12,06	12,05	12,21	12,15
07/03/2023	97.785	-2,36%	12,39	11,87	12,40	12,00
06/03/2023	109.831	-1,29%	12,37	12,165	12,4474	12,29
03/03/2023	89.392	0,97%	12,40	12,21	12,48	12,45
02/03/2023	97.649	2,49%	11,98	12,02	12,40	12,33
01/03/2023	146.916	1,61%	11,86	11,76	12,25	12,03
28/02/2023	261.911	2,25%	11,76	11,60	11,975	11,84
27/02/2023	211.867	-5,55%	11,84	11,48	11,89	11,58
24/02/2023	228.005	3,81%	12,00	11,88	12,72	12,26
23/02/2023	173.682	15,11%	11,225	10,92	11,89	11,81
22/02/2023	299.747	3,43%	10,14	10,07	10,63	10,26
21/02/2023	77.996	-2,07%	9,99	9,93	10,10	9,92
20/02/2023	207.531	0,40%	10,03	9,87	10,195	10,13
17/02/2023	207.531	0,40%	10,03	9,87	10,195	10,13
16/02/2023	126.727	-2,79%	10,255	9,93	10,24	10,09
15/02/2023	167.413	1,57%	10,235	10,18	10,43	10,38
14/02/2023	231.464	-0,10%	10,18	10,12	10,27	10,22
13/02/2023	135.212	0,29%	10,21	10,16	10,32	10,23
10/02/2023	87.885	-1,35%	10,28	10,12	10,36	10,20
09/02/2023	56.024	-0,58%	10,43	10,315	10,58	10,34
08/02/2023	104.025	-1,42%	10,59	10,39	10,63	10,40
07/02/2023	97.294	0,29%	10,41	10,32	10,555	10,55
06/02/2023	84.266	-1,96%	10,64	10,45	10,72	10,52
03/02/2023	100.277	-1,92%	10,79	10,71	11,075	10,73
02/02/2023	102.944	2,92%	10,67	10,73	11,04	10,94
01/02/2023	87.879	3,51%	10,36	10,325	10,75	10,63
31/01/2023	74.856	1,58%	10,15	10,02	10,33	10,27
30/01/2023	67.012	-1,08%	10,16	10,01	10,18	10,11
27/01/2023	62.214	0,69%	10,14	10,02	10,30	10,22
26/01/2023	45.148	2,22%	10,02	9,925	10,15	10,15
25/01/2023	68.452	0,81%	9,68	9,56	9,97	9,93
24/01/2023	158.734	-3,05%	10,015	9,30	10,015	9,85
23/01/2023	78.057	-1,17%	10,31	10,075	10,35	10,16
20/01/2023	256.971	5,98%	9,79	9,71	10,31	10,28
19/01/2023	99.930	-1,22%	9,78	9,70	9,95	9,70
18/01/2023	114.204	-1,90%	10,14	9,80	10,2694	9,82
17/01/2023	168.658	0,00%	9,93	9,63	10,0929	10,01
16/01/2023	222.331	-0,40%	9,82	9,735	10,12	10,01
13/01/2023	222.331	-0,40%	9,82	9,735	10,12	10,01
12/01/2023	91.595	0,80%	9,885	9,74	10,07	10,05
11/01/2023	66.718	1,01%	9,96	9,88	10,055	9,97
10/01/2023	123.484	-1,69%	9,90	9,60	9,915	9,87
09/01/2023	111.704	-0,10%	10,175	10,045	10,29	10,04
06/01/2023	162.962	0,30%	10,07	9,92	10,135	10,05
05/01/2023	77.588	-3,47%	10,28	9,97	10,28	10,02
04/01/2023	103.407	0,68%	10,425	10,34	10,52	10,38
03/01/2023	109.028	0,29%	10,41	10,175	10,56	10,31
02/01/2023	129.710	0,88%	9,995	9,995	10,32	10,28
30/12/2022	129.710	0,88%	9,995	9,995	10,32	10,28
29/12/2022	131.630	3,56%	9,99	9,94	10,26	10,19
28/12/2022	84.967	-2,77%	10,12	9,81	10,145	9,84
27/12/2022	95.840	0,20%	10,06	9,94	10,14	10,12
23/12/2022	10.402	-1,35%	10,32	10,16	10,31	10,24
22/12/2022	64.077	-2,54%	10,50	10,27	10,53	10,38
21/12/2022	91.206	1,62%	10,48	10,45	10,83	10,65
20/12/2022	104.827	0,19%	10,43	10,27	10,62	10,48
19/12/2022	124.124	-1,88%	10,57	10,36	10,65	10,46
16/12/2022	230.117	0,57%	10,68	10,60	10,90	10,66
15/12/2022	83.536	-4,34%	10,85	10,58	10,91	10,5901
14/12/2022	61.697	-1,78%	11,27	10,94	11,325	11,07
13/12/2022	100.529	2,36%	11,385	11,09	11,435	11,27