NuSkin Enterprises Inc (NUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	248.205	0,24%	12,54	12,33	12,574	12,37
26/02/2024	272.187	-1,91%	12,41	12,20	12,63	12,34
23/02/2024	292.448	2,86%	12,29	12,215	12,67	12,58
22/02/2024	358.764	-3,08%	12,48	12,25	12,60	12,27
21/02/2024	461.673	0,38%	13,03	12,39	13,08	13,08
20/02/2024	572.252	-4,82%	13,55	12,89	13,61	13,03
19/02/2024	865.204	-0,90%	13,845	13,5217	14,6375	13,695
16/02/2024	865.204	-0,90%	13,845	13,5217	14,6375	13,695
15/02/2024	1.292.419	-20,71%	13,37	13,37	14,60	13,82
14/02/2024	291.597	0,23%	17,69	17,35	17,68	17,43
13/02/2024	340.949	-7,11%	17,96	17,30	18,4536	17,39
12/02/2024	306.105	6,36%	17,96	17,74	18,82	18,72
09/02/2024	346.656	-1,24%	17,52	17,40	17,845	17,60
08/02/2024	350.856	2,18%	17,52	17,405	17,92	17,82
07/02/2024	263.502	-1,75%	17,89	17,38	17,81	17,44
06/02/2024	229.840	0,17%	17,97	17,69	18,045	17,75
05/02/2024	164.622	-2,42%	17,97	17,68	18,05	17,72
02/02/2024	148.803	-3,81%	18,60	18,07	18,665	18,16
01/02/2024	154.276	1,72%	18,84	18,41	18,91	18,88
31/01/2024	214.660	-0,70%	18,65	18,55	19,12	18,56
30/01/2024	253.710	-0,90%	18,68	18,57	18,82	18,69
29/01/2024	136.241	0,53%	18,72	18,5016	18,895	18,86
26/01/2024	152.323	-1,06%	19,21	18,76	19,29	18,76
25/01/2024	190.959	3,66%	18,57	18,57	19,03	18,96
24/01/2024	197.494	0,00%	18,495	18,215	18,77	18,29
23/01/2024	305.389	1,56%	18,46	18,03	18,75	18,29
22/01/2024	289.520	3,63%	17,52	17,09	18,02	18,01
19/01/2024	279.959	0,06%	17,28	17,09	17,60	17,38
18/01/2024	226.247	0,52%	17,28	16,89	17,38	17,37
17/01/2024	221.784	-2,15%	18,00	17,18	17,62	17,28
16/01/2024	193.945	-2,54%	18,00	17,60	18,83	17,66
15/01/2024	153.111	-1,84%	18,67	18,00	18,83	18,12
12/01/2024	153.111	-1,84%	18,67	18,00	18,83	18,12
11/01/2024	194.973	-1,65%	18,49	18,055	18,65	18,46
10/01/2024	176.616	1,51%	18,49	18,435	18,80	18,77
09/01/2024	177.263	-2,63%	18,61	18,40	18,74	18,49
08/01/2024	147.075	1,93%	18,73	18,555	19,18	18,99
05/01/2024	177.713	-1,59%	18,66	18,35	18,96	18,63
04/01/2024	216.434	-1,61%	19,26	18,83	19,32	18,93
03/01/2024	428.525	-5,32%	19,97	19,11	20,12	19,24
02/01/2024	267.457	4,63%	19,30	19,35	20,75	20,32
29/12/2023	165.587	0,21%	19,38	19,32	19,58	19,42
28/12/2023	160.021	0,68%	19,23	19,19	19,57	19,38
27/12/2023	175.024	0,16%	19,30	19,22	19,56	19,25
26/12/2023	152.040	-0,62%	19,35	19,14	19,44	19,22
22/12/2023	154.488	-1,28%	19,52	19,24	20,08	19,34
21/12/2023	174.214	1,56%	19,49	19,04	19,60	19,59
20/12/2023	227.011	-1,98%	19,57	19,235	19,94	19,29
19/12/2023	190.613	2,08%	19,62	19,32	19,92	19,68
18/12/2023	255.426	-0,36%	19,35	19,1282	19,59	19,28
15/12/2023	321.426	-2,17%	19,90	19,35	20,02	19,36
14/12/2023	263.148	3,61%	19,68	19,555	20,19	19,79
13/12/2023	251.151	4,83%	18,15	18,02	19,20	19,10
12/12/2023	251.861	0,72%	17,88	17,68	18,44	18,22
11/12/2023	292.779	1,97%	17,88	17,74	18,2901	18,09
08/12/2023	141.978	-1,61%	17,88	17,60	18,00	17,74
07/12/2023	164.225	2,85%	17,55	17,4243	18,17	18,03
06/12/2023	185.909	1,98%	17,21	17,24	17,84	17,53
05/12/2023	172.727	-2,44%	17,56	17,13	17,58	17,19
04/12/2023	173.960	0,34%	17,56	17,4288	18,04	17,62
01/12/2023	187.935	3,17%	16,90	16,8815	17,69	17,56
30/11/2023	178.964	1,61%	16,86	16,65	17,19	17,02
29/11/2023	166.521	0,78%	16,83	16,61	17,13	16,75
28/11/2023	164.524	-0,30%	17,06	16,39	16,76	16,62
27/11/2023	149.875	-3,47%	17,06	16,645	17,25	16,67
24/11/2023	82.417	1,83%	17,00	17,04	17,42	17,27
23/11/2023	178.049	2,38%	17,44	16,85	17,415	17,19
22/11/2023	176.572	1,01%	17,44	16,85	17,415	16,96
21/11/2023	211.882	-2,00%	17,44	17,07	17,6005	17,18
20/11/2023	228.050	-2,61%	17,83	17,37	17,83	17,53
17/11/2023	177.860	1,41%	17,86	17,791	18,1038	18,00
16/11/2023	192.849	-2,53%	18,12	17,50	18,34	17,75
15/11/2023	203.756	2,82%	17,97	17,81	18,42	18,21
14/11/2023	254.703	8,45%	16,79	16,695	17,89	17,71
13/11/2023	199.519	-1,15%	16,50	16,27	16,67	16,33
10/11/2023	187.868	-0,48%	16,57	16,15	16,705	16,52
09/11/2023	226.966	1,34%	16,57	16,245	16,68	16,60
08/11/2023	221.323	-4,88%	16,96	16,361	17,28	16,38
07/11/2023	261.885	-0,75%	18,16	16,71	17,285	17,22
06/11/2023	314.415	-3,56%	18,16	17,27	18,18	17,35
03/11/2023	366.823	6,70%	17,45	17,255	18,30	17,99
02/11/2023	638.822	-9,40%	18,84	16,21	17,56	16,87
01/11/2023	323.868	-1,95%	18,84	18,19	19,31	18,62
31/10/2023	190.698	-0,63%	18,80	18,8493	19,31	18,99
30/10/2023	199.149	3,41%	19,29	18,61	19,18	19,11
27/10/2023	84.527	-3,27%	19,29	18,61	19,40	18,66
26/10/2023	165.713	-0,21%	19,41	19,08	19,485	19,29
25/10/2023	177.738	-0,21%	19,48	18,91	19,405	19,33
24/10/2023	159.966	1,10%	19,50	19,32	19,815	19,37
23/10/2023	258.151	-1,79%	19,50	19,045	19,63	19,16
20/10/2023	241.702	-1,17%	19,95	19,50	20,17	19,51
19/10/2023	310.913	0,66%	19,65	19,63	20,03	19,74
18/10/2023	187.465	0,72%	19,31	19,165	19,81	19,61
17/10/2023	186.150	1,67%	19,145	19,10	19,685	19,47
16/10/2023	357.103	4,36%	18,79	18,57	19,32	19,15
13/10/2023	216.975	-0,05%	18,85	18,245	18,62	18,35
12/10/2023	184.310	-3,17%	18,85	18,11	18,8749	18,36
11/10/2023	157.741	-2,87%	19,61	18,949	19,675	18,96
10/10/2023	207.411	1,19%	19,61	19,43	19,855	19,52
09/10/2023	217.394	-0,52%	19,39	19,065	19,54	19,29