NuSkin Enterprises Inc (NUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	125.025	1,96%	10,83	10,77	11,16	10,93
16/07/2024	223.906	4,59%	10,36	10,26	10,73	10,72
15/07/2024	250.105	-1,44%	10,43	10,16	10,57	10,25
12/07/2024	210.534	-0,57%	10,60	10,24	10,75	10,40
11/07/2024	225.208	3,16%	10,41	10,31	10,71	10,46
10/07/2024	269.645	3,79%	10,635	9,785	10,14	10,14
09/07/2024	330.128	-9,54%	10,635	9,76	10,6395	9,77
08/07/2024	271.143	-1,73%	11,14	10,79	11,29	10,80
05/07/2024	226.377	0,18%	10,95	10,83	11,04	10,99
04/07/2024	118.234	4,49%	10,755	10,7307	11,09	11,1799
03/07/2024	118.228	2,52%	10,755	10,7307	11,09	10,97
02/07/2024	240.265	2,89%	10,39	10,4029	10,70	10,70
01/07/2024	321.782	-1,33%	10,865	10,31	10,95	10,40
28/06/2024	257.095	-2,32%	10,865	10,48	10,87	10,55
27/06/2024	414.417	1,41%	10,61	10,51	10,81	10,80
26/06/2024	368.316	-0,47%	10,71	10,51	10,86	10,65
25/06/2024	468.468	-7,04%	12,45	10,72	11,4848	10,70
24/06/2024	330.361	-7,48%	12,45	11,50	12,57	11,51
21/06/2024	651.983	1,72%	12,29	12,205	12,65	12,44
20/06/2024	361.497	1,49%	11,985	11,98	12,24	12,23
19/06/2024	410.732	-1,47%	12,14	11,98	12,35	12,05
18/06/2024	371.004	-1,39%	12,14	11,98	12,35	12,06
17/06/2024	246.229	-1,53%	12,30	12,16	12,51	12,23
14/06/2024	227.577	-4,02%	12,76	12,35	12,85	12,42
13/06/2024	208.154	-1,00%	13,08	12,81	13,1744	12,94
12/06/2024	194.159	-1,36%	13,68	13,08	13,70	13,07
11/06/2024	168.484	0,00%	13,20	13,03	13,275	13,25
10/06/2024	254.315	0,08%	13,20	12,94	13,36	13,25
07/06/2024	155.277	-1,85%	13,36	13,23	13,62	13,24
06/06/2024	155.852	0,15%	13,36	13,26	13,62	13,49
05/06/2024	140.528	-0,63%	13,52	13,29	13,52	13,465
04/06/2024	486.548	0,15%	13,55	13,36	13,64	13,55
03/06/2024	217.531	1,35%	13,55	13,435	13,895	13,53
31/05/2024	260.273	1,91%	13,21	13,13	13,55	13,35
30/05/2024	171.838	0,92%	13,21	13,12	13,345	13,16
29/05/2024	155.078	-2,32%	13,21	12,9501	13,27	13,04
28/05/2024	210.693	0,83%	13,19	13,17	13,53	13,35
27/05/2024	0	0,00%	13,34	13,09	13,455	13,24
24/05/2024	202.647	0,00%	13,34	13,09	13,455	13,24
23/05/2024	185.850	-2,93%	13,64	13,14	13,67	13,24
22/05/2024	183.769	1,72%	13,38	13,39	13,79	13,64
21/05/2024	205.088	-0,52%	13,71	13,17	13,47	13,41
20/05/2024	223.410	-1,25%	13,71	13,32	13,74	13,48
17/05/2024	206.849	-1,52%	13,71	13,39	13,78	13,65
16/05/2024	237.165	1,99%	13,58	13,545	13,86	13,86
15/05/2024	314.001	-2,20%	13,92	13,19	13,945	13,585
14/05/2024	257.100	2,81%	13,92	13,64	13,945	13,89
13/05/2024	355.341	2,19%	13,42	13,42	13,81	13,51
10/05/2024	571.099	3,44%	12,72	12,68	13,27	13,22
09/05/2024	319.119	2,90%	12,78	12,14	12,81	12,78
08/05/2024	237.374	1,47%	12,00	12,0405	12,42	12,43
07/05/2024	171.891	0,41%	12,325	12,21	12,47	12,25
06/05/2024	187.621	-1,69%	12,63	12,14	12,64	12,20
03/05/2024	196.435	2,14%	12,355	12,08	12,48	12,41
02/05/2024	173.403	2,71%	11,76	11,77	12,32	12,15
01/05/2024	201.674	0,60%	11,76	11,77	12,16	11,83
30/04/2024	190.351	-4,24%	12,48	11,74	12,14	11,76
29/04/2024	185.273	-0,24%	12,48	12,13	12,61	12,28
26/04/2024	162.918	0,57%	12,365	11,97	12,44	12,31
25/04/2024	177.209	-1,84%	12,365	12,095	12,35	12,24
24/04/2024	166.300	-2,20%	12,655	12,37	12,5268	12,47
23/04/2024	176.749	0,87%	12,50	12,59	12,98	12,75
22/04/2024	340.477	-2,84%	13,075	12,60	13,07	12,64
19/04/2024	181.080	2,44%	12,74	12,62	13,10	13,01
18/04/2024	481.974	2,75%	12,43	12,34	12,82	12,70
17/04/2024	178.985	0,65%	12,43	12,31	12,63	12,36
16/04/2024	241.394	2,25%	11,97	11,92	12,35	12,28
15/04/2024	377.050	-0,33%	12,12	11,84	12,175	12,01
12/04/2024	228.283	-1,63%	12,29	11,95	12,29	12,05
11/04/2024	227.498	0,41%	12,315	12,22	12,49	12,25
10/04/2024	238.486	-6,08%	12,59	12,20	12,52	12,20
09/04/2024	148.139	3,67%	12,59	12,6801	13,16	12,99
08/04/2024	203.688	0,08%	12,69	12,535	12,82	12,53
05/04/2024	172.575	0,32%	12,42	12,3474	12,53	12,52
04/04/2024	158.116	-3,18%	13,11	12,45	13,06	12,48
03/04/2024	148.972	-1,90%	13,24	12,60	13,1992	12,89
02/04/2024	173.526	-2,52%	13,24	12,965	13,45	13,14
01/04/2024	173.247	-2,53%	13,68	13,41	13,74	13,48
28/03/2024	162.518	0,58%	13,89	13,58	14,04	13,83
27/03/2024	226.916	7,09%	13,04	12,585	13,76	13,75
26/03/2024	190.488	2,72%	12,60	12,585	13,04	12,84
25/03/2024	206.919	1,63%	12,49	12,33	12,66	12,50
22/03/2024	160.778	-3,07%	12,71	12,31	12,71	12,30
21/03/2024	203.238	-0,16%	12,66	12,63	12,89	12,69
20/03/2024	234.661	0,79%	12,62	12,39	12,835	12,71
19/03/2024	252.499	-1,94%	12,86	12,53	13,18	12,61
18/03/2024	199.912	-2,94%	13,20	12,79	13,3848	12,86
15/03/2024	493.372	3,27%	12,87	12,88	13,30	13,25
14/03/2024	444.421	-2,80%	13,18	12,71	13,20	12,83
13/03/2024	310.680	1,07%	13,10	13,085	13,48	13,20
12/03/2024	408.346	-0,53%	13,06	12,82	13,2097	13,06
11/03/2024	426.238	3,06%	12,61	12,51	13,35	13,13
08/03/2024	227.263	-0,47%	12,97	12,72	13,11	12,74
07/03/2024	317.807	-0,16%	12,92	12,64	13,10	12,80
06/03/2024	289.982	1,99%	12,63	12,54	12,85	12,82
05/03/2024	259.314	-1,80%	12,69	12,58	12,96	12,57
04/03/2024	558.613	1,27%	12,63	12,36	13,01	12,80
01/03/2024	222.841	1,12%	12,63	12,305	12,70	12,64
29/02/2024	324.417	0,97%	12,63	12,39	13,05	12,50
28/02/2024	229.662	0,08%	12,18	12,18	12,51	12,38