NanoVibronix Inc (NAOV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
28-02-2024	30.563	-2,13%	1,04	0,9601	1,0106	0,9737
27-02-2024	24.949	-4,34%	0,99	0,9506	1,05	0,9949
26-02-2024	15.483	2,97%	0,99	1,00	1,05	1,04
23-02-2024	21.891	3,03%	1,11	0,98	1,0101	1,02
22-02-2024	66.391	-7,41%	1,11	0,98	1,1499	1,00
21-02-2024	24.105	-4,46%	1,17	1,07	1,11	1,07
20-02-2024	37.244	-5,09%	1,17	1,14	1,17	1,12
19-02-2024	28.997	0,00%	1,27	1,08	1,27	1,18
16-02-2024	28.997	-11,94%	1,27	1,08	1,27	1,18
15-02-2024	54.811	-5,22%	1,31	1,28	1,40	1,27
14-02-2024	228.455	3,08%	1,31	1,28	1,52	1,34
13-02-2024	162.934	4,10%	1,26	1,18	1,30	1,27
12-02-2024	97.628	1,67%	1,27	1,22	1,3499	1,22
09-02-2024	248.431	12,03%	1,07	1,07	1,2984	1,2099
08-02-2024	65.972	9,00%	0,98	1,00	1,09	1,09
07-02-2024	123.760	6,38%	0,98	0,9727	1,035	1,00
06-02-2024	38.618	-2,29%	0,925	0,90	0,95	0,94
05-02-2024	39.529	-0,01%	0,9463	0,95	0,986	0,95
02-02-2024	80.601	0,31%	0,9228	0,9108	0,9785	0,9599
01-02-2024	54.811	-2,59%	0,989	0,93	1,00	0,9351
31-01-2024	61.073	-3,03%	0,989	0,94	0,975	0,96
30-01-2024	72.637	2,03%	0,92	0,92	1,0148	0,99
29-01-2024	72.862	-7,00%	1,05	0,9427	1,06	0,9951
26-01-2024	252.348	1,00%	0,96	0,9299	1,0999	1,01
25-01-2024	1.319.390	12,00%	0,92	0,886	1,15	1,00
24-01-2024	25.118	5,05%	0,92	0,86	0,92	0,8929
23-01-2024	6.483	5,06%	0,91	0,81	0,905	0,893
22-01-2024	8.155	-2,36%	0,91	0,81	0,86	0,85
19-01-2024	2.001	5,66%	0,81	0,81	0,8988	0,8705
18-01-2024	7.529	-6,66%	0,8416	0,8375	0,8787	0,81
17-01-2024	15.996	4,54%	0,825	0,825	0,95	0,8677
16-01-2024	9.231	-9,32%	0,9037	0,81	0,955	0,83
15-01-2024	15.401	2,25%	0,94	0,91	0,95	0,91
12-01-2024	15.401	2,25%	0,94	0,91	0,95	0,91
11-01-2024	18.374	-10,19%	1,03	0,90	1,01	0,8801
10-01-2024	33.141	-2,98%	1,03	0,96	1,035	0,9799
09-01-2024	13.458	-5,61%	1,05	0,99	1,05	1,01
08-01-2024	10.502	0,94%	1,03	1,0027	1,0499	1,07
05-01-2024	18.930	-1,43%	1,11	1,00	1,1348	1,035
04-01-2024	30.740	-4,63%	1,05	1,00	1,1348	1,03
03-01-2024	18.049	-3,57%	1,20	1,07	1,20	1,08
02-01-2024	58.045	-2,61%	1,20	1,07	1,2762	1,12
29-12-2023	22.355	1,48%	1,20	1,13	1,26	1,2584
28-12-2023	113.742	7,02%	1,02	1,13	1,39	1,22
27-12-2023	7.176	0,90%	1,02	1,113	1,17	1,12
26-12-2023	23.101	6,25%	1,02	1,01	1,1264	1,1262
22-12-2023	14.400	-0,95%	1,10	1,01	1,0789	1,04
21-12-2023	12.539	5,00%	1,10	1,0188	1,10	1,05
20-12-2023	42.220	6,37%	0,935	0,935	1,07	1,00
19-12-2023	13.665	2,13%	0,94	0,94	0,99	0,96
18-12-2023	30.571	-0,90%	0,98	0,9251	0,99	0,9301
15-12-2023	14.757	-4,64%	0,9362	0,925	0,99	0,9116
14-12-2023	34.963	1,06%	0,9362	0,9124	0,9975	0,95
13-12-2023	10.996	1,13%	0,9362	0,90	0,9975	0,9638
12-12-2023	22.471	0,32%	1,12	0,945	0,9975	0,953
11-12-2023	30.366	-9,52%	1,12	0,95	1,0788	0,95
08-12-2023	8.936	-1,87%	1,12	1,04	1,1013	1,05
07-12-2023	10.409	0,01%	1,12	1,01	1,1299	1,0601
06-12-2023	22.768	3,92%	1,01	1,00	1,14	1,06
05-12-2023	11.481	-2,86%	1,05	0,99	1,075	1,02
04-12-2023	87.097	0,96%	1,04	0,98	1,08	1,05
01-12-2023	38.943	-0,95%	1,04	0,9702	1,06	1,04
30-11-2023	28.733	-1,87%	1,02	1,02	1,095	1,05
29-11-2023	16.869	-11,57%	1,20	1,06	1,18	1,07
28-11-2023	91.606	-13,87%	1,12	1,12	1,2399	1,18
27-11-2023	13.347	-2,14%	1,42	1,35	1,43	1,37
24-11-2023	24.401	3,68%	1,32	1,32	1,4306	1,41
23-11-2023	47.179	-5,67%	1,40	1,2589	1,4799	1,33
22-11-2023	44.716	-2,13%	1,40	1,2589	1,4799	1,38
21-11-2023	83.923	8,46%	1,50	1,3101	1,5499	1,41
20-11-2023	102.370	-6,48%	1,45	1,21	1,47	1,30
17-11-2023	99.099	8,87%	1,29	1,24	1,39	1,35
16-11-2023	130.119	-1,21%	1,21	1,12	1,29	1,225
15-11-2023	199.890	13,34%	1,15	1,10	1,25	1,1901
14-11-2023	15.281	2,56%	1,01	0,955	1,0799	1,0461
13-11-2023	12.060	4,08%	1,03	0,9506	1,07	1,02
10-11-2023	11.082	-0,42%	0,9879	0,9055	1,03	0,99
09-11-2023	15.691	5,33%	0,9879	0,9499	1,02	0,9901
08-11-2023	42.575	-4,08%	0,972	0,92	0,996	0,94
07-11-2023	493.444	4,26%	1,15	0,9405	1,18	0,98
06-11-2023	68.036	18,09%	0,82	0,82	1,09	0,94
03-11-2023	10.549	12,16%	0,7616	0,7306	0,83	0,83
02-11-2023	4.710	8,97%	0,74	0,731	0,8458	0,79
01-11-2023	6.904	-9,26%	0,82	0,7276	0,8458	0,735
31-10-2023	6.116	-0,47%	0,82	0,75	0,781	0,81
30-10-2023	10.348	-3,68%	0,8261	0,8121	0,8935	0,8138
27-10-2023	7.012	-1,80%	0,9016	0,8501	0,9127	0,8521
26-10-2023	9.551	-1,40%	0,9315	0,84	0,8801	0,8677
25-10-2023	4.605	-6,85%	1,00	0,88	0,9999	0,9313
24-10-2023	6.414	0,99%	1,00	0,9439	0,9999	0,9998
23-10-2023	11.085	-5,71%	1,07	0,9127	1,07	0,99
20-10-2023	146.993	-3,67%	1,10	0,9602	1,37	1,05
19-10-2023	1.439	2,83%	1,08	1,05	1,08	1,09
18-10-2023	7.938	-3,57%	1,12	1,05	1,19	1,08
17-10-2023	5.503	-1,75%	1,13	1,12	1,19	1,12
16-10-2023	9.299	-0,87%	1,22	1,15	1,338	1,14
13-10-2023	22.653	-9,45%	1,37	1,12	1,37	1,15
12-10-2023	9.090	-3,10%	1,395	1,25	1,3246	1,25
11-10-2023	6.733	-7,86%	1,39	1,27	1,42	1,29
10-10-2023	22.050	-4,11%	1,56	1,40	1,5498	1,40