NanoVibronix Inc (NAOV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
09/10/2023	11.743	-5,20%	1,54	1,43	1,56	1,46
06/10/2023	20.957	-1,28%	1,54	1,52	1,63	1,54
05/10/2023	7.952	-0,64%	1,55	1,56	1,6332	1,56
04/10/2023	8.294	-3,68%	1,62	1,53	1,87	1,57
03/10/2023	10.534	-8,43%	1,87	1,63	1,87	1,63
02/10/2023	14.087	-9,65%	1,97	1,7509	2,06	1,78
29/09/2023	39.269	-7,51%	2,09	1,93	2,1075	1,97
28/09/2023	10.108	0,47%	2,17	2,1101	2,35	2,13
27/09/2023	105.118	-4,53%	2,11	2,11	2,36	2,11
26/09/2023	14.815	-4,33%	2,26	2,20	2,3265	2,21
25/09/2023	23.328	-0,43%	2,25	2,2363	2,5405	2,31
22/09/2023	199.048	-8,66%	2,49	2,35	2,57	2,32
21/09/2023	56.406	-2,31%	2,53	2,33	2,90	2,54
20/09/2023	11.077	-1,89%	2,53	2,47	2,64	2,60
19/09/2023	61.727	-1,49%	2,53	2,53	2,8534	2,65
18/09/2023	9.488	-5,28%	2,78	2,5801	2,78	2,69
15/09/2023	30.333	8,40%	2,72	2,5526	2,89	2,84
14/09/2023	11.011	-7,75%	2,72	2,61	2,80	2,62
13/09/2023	44.058	-0,35%	2,81	2,77	2,8799	2,84
12/09/2023	59.721	10,47%	2,54	2,491	2,85	2,85
11/09/2023	53.241	11,21%	2,43	2,31	2,67	2,58
08/09/2023	95.329	-3,70%	2,41	2,21	2,41	2,34
07/09/2023	84.109	-6,18%	2,64	2,35	2,645	2,43
06/09/2023	101.091	-8,48%	2,74	2,55	2,91	2,59
05/09/2023	427.345	10,55%	2,46	2,47	3,10	2,83
04/09/2023	327.372	0,81%	2,39	2,25	2,56	2,49
01/09/2023	327.372	0,81%	2,39	2,25	2,56	2,49
31/08/2023	1.247.930	1,65%	2,37	2,18	2,65	2,47
30/08/2023	56.031.849	65,31%	1,45	1,94	4,23	2,43
29/08/2023	5.516	2,80%	1,45	1,428	1,47	1,47
28/08/2023	13.579	-16,37%	1,65	1,41	1,70	1,43
25/08/2023	2.918	-8,81%	2,03	1,69	1,8435	1,76
24/08/2023	12.615	-10,05%	2,03	1,61	2,03	1,88
23/08/2023	3.494	-2,79%	2,15	2,07	2,24	2,09
22/08/2023	5.191	3,35%	2,15	2,04	2,225	2,16
21/08/2023	6.582	-1,88%	2,15	2,12	2,50	2,09
18/08/2023	6.989	3,90%	2,09	2,0999	2,53	2,13
17/08/2023	6.092	-8,26%	2,12	2,0781	2,33	2,11
16/08/2023	9.746	2,29%	2,30	2,065	2,66	2,23
15/08/2023	10.831	-18,35%	2,62	2,04	2,76	2,18
14/08/2023	483	-5,65%	2,72	2,6719	2,6719	2,67
11/08/2023	700	2,54%	2,80	2,785	2,81	2,83
10/08/2023	1.451	3,38%	2,63	2,725	2,79	2,75
09/08/2023	2.055	0,00%	2,70	2,66	2,89	2,66
08/08/2023	4.017	-5,00%	2,78	2,70	2,84	2,66
07/08/2023	5.423	2,19%	2,70	2,6867	2,8899	2,80
04/08/2023	6.224	-1,44%	2,76	2,63	2,81	2,74
03/08/2023	1.088	1,09%	2,76	2,77	2,90	2,78
02/08/2023	3.472	-5,27%	3,20	2,75	2,8469	2,785
01/08/2023	6.444	-9,26%	3,20	2,911	3,12	2,94
31/07/2023	472	-2,12%	3,21	3,23	3,2927	3,24
28/07/2023	2.655	1,85%	3,24	3,23	3,2927	3,31
27/07/2023	1.590	0,00%	3,22	3,2401	3,32	3,2401
26/07/2023	4.215	-0,61%	3,22	3,2401	3,3555	3,24
25/07/2023	231	-0,31%	3,25	3,30	3,30	3,26
24/07/2023	8.385	1,24%	3,25	3,2179	3,3799	3,27
21/07/2023	2.425	-1,52%	3,27	3,24	3,3999	3,23
20/07/2023	1.372	1,08%	3,30	3,2575	3,40	3,28
19/07/2023	3.932	-1,07%	3,31	3,21	3,35	3,245
18/07/2023	2.337	-2,09%	3,31	3,2023	3,518	3,28
17/07/2023	275	-1,18%	3,34	3,35	3,36	3,35
14/07/2023	1.176	-2,02%	3,46	3,35	3,36	3,39
13/07/2023	2.447	0,58%	3,53	3,40	3,53	3,46
12/07/2023	2.180	-2,30%	3,43	3,3502	3,41	3,4001
11/07/2023	3.933	2,35%	3,43	3,40	3,63	3,48
10/07/2023	1.754	1,19%	3,30	3,3201	3,40	3,40
07/07/2023	3.774	2,24%	3,40	3,23	3,3638	3,425
06/07/2023	16.976	-6,43%	3,46	3,19	3,6499	3,35
05/07/2023	890	-0,28%	3,48	3,47	3,52	3,58
04/07/2023	512	4,35%	3,41	3,4419	3,4419	3,60
03/07/2023	512	4,35%	3,41	3,4419	3,4419	3,60
30/06/2023	1.600	-2,29%	3,50	3,47	3,48	3,42
29/06/2023	450	1,46%	3,40	3,4792	3,4792	3,48
28/06/2023	565	-0,29%	3,45	3,4792	3,4792	3,43
27/06/2023	1.150	-0,29%	3,56	3,41	3,4531	3,44
26/06/2023	3.528	-4,96%	3,52	3,4001	3,56	3,45
23/06/2023	468	-0,70%	3,68	3,509	3,51	3,525
22/06/2023	1.150	-3,09%	3,68	3,5127	3,7069	3,45
21/06/2023	162	1,86%	3,47	3,67	3,6799	3,56
20/06/2023	1.344	-6,30%	3,66	3,67	3,6799	3,495
19/06/2023	1.992	1,08%	3,58	3,51	3,73	3,73
16/06/2023	1.992	1,08%	3,58	3,51	3,73	3,73
15/06/2023	4.967	8,85%	3,50	3,4218	3,74	3,69
14/06/2023	4.317	-1,74%	3,55	3,39	3,59	3,39
13/06/2023	1.026	2,99%	3,38	3,3301	3,485	3,45
12/06/2023	4.426	0,00%	3,30	3,3101	3,56	3,35
09/06/2023	462	-1,76%	3,69	3,44	3,69	3,35
08/06/2023	3.611	-2,90%	3,69	3,44	3,69	3,35
07/06/2023	5.329	4,23%	3,25	3,40	3,70	3,45
06/06/2023	3.489	-4,06%	3,44	3,31	3,49	3,31
05/06/2023	2.725	-3,67%	3,58	3,4065	3,60	3,545
02/06/2023	2.533	5,14%	3,50	3,46	3,738	3,68
01/06/2023	8.399	1,29%	3,87	3,45	3,915	3,93
31/05/2023	2.971	1,06%	3,96	3,9048	4,05	3,88
30/05/2023	2.971	1,06%	3,96	3,9048	4,05	3,81
29/05/2023	1.244	-3,33%	3,77	3,7001	4,00	3,77
26/05/2023	1.244	-3,33%	3,77	3,7001	4,00	3,77
25/05/2023	3.955	0,52%	4,00	3,90	4,1511	3,90
24/05/2023	17.122	-7,00%	4,20	3,795	4,2499	3,72
23/05/2023	11.295	5,82%	3,78	3,78	4,34	4,00