BiG | O banco que entende os seus valores.

N-Able Inc (NABL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
22/10/2024	87.566	-1,03%	12,68	12,52	12,74	12,54
21/10/2024	156.675	-0,39%	12,71	12,505	12,71	12,67
18/10/2024	370.341	1,92%	12,52	12,48	12,79	12,72
17/10/2024	117.096	-0,64%	12,60	12,395	12,60	12,48
16/10/2024	97.253	0,24%	12,61	12,46	12,61	12,56
15/10/2024	99.840	-0,56%	12,63	12,52	12,675	12,53
14/10/2024	174.859	0,00%	12,67	12,51	12,67	12,60
11/10/2024	156.193	0,88%	12,56	12,56	12,66	12,60
10/10/2024	175.767	-0,48%	12,41	12,365	12,53	12,49
09/10/2024	106.839	1,21%	12,43	12,43	12,625	12,55
08/10/2024	213.006	-0,88%	12,54	12,345	12,58	12,40
07/10/2024	325.984	-0,95%	12,61	12,35	12,61	12,51
04/10/2024	114.808	1,77%	12,64	12,44	12,65	12,63
03/10/2024	139.447	-1,51%	12,47	12,33	12,48	12,41
02/10/2024	88.052	-0,71%	12,63	12,565	12,735	12,60
01/10/2024	177.112	-2,83%	13,05	12,69	13,05	12,69
30/09/2024	173.603	0,54%	12,97	12,95	13,095	13,06
27/09/2024	105.489	0,23%	13,03	12,915	13,11	12,99
26/09/2024	96.559	0,62%	12,96	12,83	12,98	12,96
25/09/2024	139.553	-0,16%	12,90	12,755	12,905	12,88
24/09/2024	106.398	-0,08%	12,92	12,78	12,96	12,90
23/09/2024	98.028	-0,08%	12,96	12,85	12,96	12,91
20/09/2024	1.265.411	-0,69%	13,01	12,92	13,08	12,92
19/09/2024	138.895	1,48%	13,00	12,90	13,02	13,01
18/09/2024	171.467	0,63%	12,74	12,70	12,88	12,82
17/09/2024	198.529	-1,24%	12,96	12,70	12,96	12,74
16/09/2024	247.061	3,12%	12,64	12,60	12,97	12,90
13/09/2024	161.847	1,21%	12,45	12,36	12,58	12,51
12/09/2024	114.705	0,57%	12,33	12,22	12,58	12,36
11/09/2024	112.463	-0,08%	12,25	12,05	12,305	12,29
10/09/2024	153.132	-0,97%	12,49	12,26	12,52	12,30
09/09/2024	153.871	-0,88%	12,48	12,40	12,52	12,42
06/09/2024	222.936	-0,32%	12,61	12,44	12,64	12,53
05/09/2024	143.024	-1,64%	12,77	12,475	12,77	12,57
04/09/2024	151.497	0,79%	12,66	12,60	12,80	12,78
03/09/2024	211.223	-1,40%	12,75	12,59	12,82	12,68
30/08/2024	232.726	-0,31%	12,95	12,71	12,95	12,86
29/08/2024	189.547	0,39%	12,85	12,85	13,15	12,90
28/08/2024	178.176	0,78%	12,76	12,71	12,87	12,85
27/08/2024	85.392	-0,93%	12,80	12,74	12,88	12,75
26/08/2024	214.238	1,34%	12,70	12,70	12,89	12,87
23/08/2024	174.091	1,28%	12,64	12,57	12,73	12,70
22/08/2024	132.947	-1,88%	12,80	12,53	12,87	12,54
21/08/2024	166.923	0,95%	12,65	12,59	12,795	12,78
20/08/2024	125.692	-0,94%	12,77	12,64	12,77	12,66
19/08/2024	203.179	-0,08%	12,65	12,65	12,89	12,78
16/08/2024	183.507	0,39%	12,74	12,705	12,81	12,79
15/08/2024	167.294	-0,47%	12,86	12,69	12,96	12,74
14/08/2024	180.163	-0,39%	12,80	12,69	12,87	12,80
13/08/2024	277.886	0,78%	12,75	12,73	13,04	12,85
12/08/2024	301.130	-2,30%	13,00	12,70	13,005	12,75
09/08/2024	240.125	-4,26%	13,51	12,88	13,57	13,05
08/08/2024	180.891	2,95%	13,31	13,14	13,63	13,63
07/08/2024	221.600	0,30%	13,28	13,23	13,50	13,24
06/08/2024	161.981	0,76%	13,14	13,09	13,30	13,20
05/08/2024	236.310	-3,11%	13,07	13,03	13,30	13,10
02/08/2024	252.289	-1,46%	13,36	13,27	13,63	13,52
01/08/2024	189.466	-1,58%	13,93	13,60	13,97	13,72
31/07/2024	200.660	0,72%	14,01	13,77	14,095	13,94
30/07/2024	157.288	0,00%	13,88	13,72	13,94	13,84
29/07/2024	166.362	-1,35%	14,13	13,81	14,14	13,84
26/07/2024	238.049	1,01%	14,05	13,92	14,12	14,03
25/07/2024	461.552	0,94%	13,79	13,73	14,03	13,89
24/07/2024	296.345	-2,13%	13,99	13,735	14,06	13,76
23/07/2024	337.191	-0,71%	14,18	14,035	14,24	14,06
22/07/2024	223.458	0,07%	14,22	14,14	14,30	14,16
19/07/2024	423.276	-1,74%	14,40	14,095	14,42	14,15
18/07/2024	184.381	-0,83%	14,52	14,26	14,56	14,40
17/07/2024	156.401	-1,36%	14,63	14,48	14,69	14,52
16/07/2024	164.105	1,59%	14,62	14,59	14,75	14,72
15/07/2024	219.210	-1,43%	14,75	14,465	14,82	14,49
12/07/2024	206.340	-1,21%	14,98	14,62	14,99	14,70
11/07/2024	270.441	1,09%	14,92	14,72	14,925	14,88
10/07/2024	164.003	1,66%	14,52	14,45	14,72	14,72
09/07/2024	104.058	-1,63%	14,68	14,435	14,71	14,48
08/07/2024	402.229	0,07%	14,76	14,66	14,835	14,72