NuSkin Enterprises Inc (NUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	222.694	-0,49%	36,63	36,12	37,15	36,25
18-05-2023	138.558	-0,76%	36,57	36,10	36,71	36,43
17-05-2023	109.176	0,30%	36,61	36,52	37,02	36,71
16-05-2023	109.924	-2,19%	37,315	36,59	37,325	36,60
15-05-2023	84.808	0,86%	37,56	37,22	37,78	37,42
12-05-2023	102.027	-1,28%	37,48	36,81	37,755	37,10
11-05-2023	90.726	0,78%	37,15	37,0825	37,66	37,58
10-05-2023	100.014	-1,01%	38,22	36,92	38,175	37,29
09-05-2023	74.882	-1,36%	37,90	37,45	38,17	37,67
08-05-2023	85.231	-1,75%	39,05	37,804	39,115	38,19
05-05-2023	104.948	1,22%	39,04	38,55	39,36	38,87
04-05-2023	212.183	-3,32%	38,905	37,40	39,38	38,40
03-05-2023	209.755	-0,35%	39,40	39,255	40,68	39,72
02-05-2023	161.599	-0,45%	39,66	38,75	39,955	39,86
01-05-2023	108.788	1,47%	39,64	39,59	40,505	40,04
28-04-2023	256.646	-0,08%	39,33	39,17	39,92	39,46
27-04-2023	155.496	-0,10%	39,72	39,07	39,76	39,49
26-04-2023	135.347	-0,75%	40,15	39,31	40,23	39,53
25-04-2023	83.008	-2,90%	40,88	39,86	40,93	39,83
24-04-2023	107.682	-0,85%	41,145	40,85	41,50	41,02
21-04-2023	89.609	0,51%	41,03	40,78	41,47	41,37
20-04-2023	86.166	0,73%	40,66	40,66	41,2365	41,16
19-04-2023	97.998	-0,15%	40,66	40,42	40,97	40,86
18-04-2023	108.473	0,66%	40,82	40,30	40,98	40,92
17-04-2023	112.665	0,40%	40,805	40,09	40,88	40,65
14-04-2023	82.639	-0,47%	40,525	40,035	40,99	40,49
13-04-2023	75.784	0,47%	40,92	40,60	40,99	40,68
12-04-2023	134.803	-1,48%	41,11	40,23	41,25	40,49
11-04-2023	108.649	0,46%	41,14	40,90	41,33	41,10
10-04-2023	127.271	1,41%	40,06	39,98	40,95	40,91
06-04-2023	128.723	0,85%	40,00	39,44	40,35	40,34
05-04-2023	100.239	0,65%	39,50	39,30	40,01	40,00
04-04-2023	154.170	-1,68%	40,59	38,99	40,65	39,74
03-04-2023	142.705	2,82%	39,55	39,34	40,41	40,42
31-03-2023	88.610	0,28%	38,88	38,72	39,44	39,31
30-03-2023	90.675	-0,76%	39,60	39,095	39,82	39,20
29-03-2023	55.922	-0,40%	39,95	39,33	40,075	39,50
28-03-2023	96.341	-0,08%	39,715	39,145	40,11	39,66
27-03-2023	108.319	1,93%	39,39	39,14	39,85	39,69
24-03-2023	87.584	1,38%	38,31	38,17	39,08	38,94
23-03-2023	83.289	0,63%	38,62	38,16	39,177	38,41
22-03-2023	132.805	-1,95%	39,01	38,15	39,54	38,17
21-03-2023	194.011	-1,14%	39,705	38,41	40,22	38,93
20-03-2023	230.051	3,09%	38,75	38,4386	39,81	39,38
17-03-2023	228.927	-3,27%	39,27	38,095	39,295	38,20
16-03-2023	114.311	1,65%	38,53	38,37	39,65	39,49
15-03-2023	196.421	-4,05%	39,30	38,05	39,50	38,85
14-03-2023	163.802	2,40%	38,70	39,99	40,665	40,49
13-03-2023	173.288	0,77%	38,70	38,6998	40,16	39,54
10-03-2023	114.040	-0,88%	39,20	38,75	39,74	39,24
09-03-2023	132.555	-0,38%	39,94	39,56	40,09	39,59
08-03-2023	94.445	0,13%	39,64	39,33	39,82	39,74
07-03-2023	104.258	-0,80%	40,46	39,67	40,89	39,69
06-03-2023	136.118	-4,47%	41,77	39,77	41,785	40,01
03-03-2023	160.066	1,82%	41,05	40,92	41,955	41,88
02-03-2023	145.706	1,06%	40,42	40,275	41,21	41,13
01-03-2023	257.242	2,16%	39,89	39,89	40,80	40,70
28-02-2023	337.636	-4,00%	41,35	39,855	41,385	39,84
27-02-2023	226.124	1,54%	40,96	40,75	41,65	41,50
24-02-2023	155.342	-0,15%	40,34	40,00	40,93	40,87
23-02-2023	234.071	-0,34%	41,62	41,00	41,80	41,32
22-02-2023	243.354	-0,17%	41,53	41,41	42,34	41,46
21-02-2023	195.771	-5,07%	43,32	41,53	43,45	41,53
20-02-2023	249.355	0,64%	43,13	42,57	43,76	43,75
17-02-2023	249.355	0,64%	43,13	42,57	43,76	43,75
16-02-2023	520.615	-4,21%	41,04	40,5001	44,55	43,47
15-02-2023	325.533	4,76%	43,315	43,135	45,55	45,38
14-02-2023	129.212	-0,96%	43,31	43,11	44,07	43,32
13-02-2023	109.338	2,82%	42,61	42,68	43,90	43,74
10-02-2023	98.470	-1,14%	42,79	42,35	43,03	42,54
09-02-2023	139.090	-1,98%	44,55	42,90	44,55	43,03
08-02-2023	139.134	-0,95%	44,17	43,32	44,16	43,90
07-02-2023	156.627	2,10%	43,21	43,03	44,35	44,32
06-02-2023	125.923	-1,85%	43,85	43,14	43,825	43,41
03-02-2023	221.937	0,68%	43,74	43,055	44,25	44,2291
02-02-2023	167.006	-0,79%	44,01	43,61	44,69	43,93
01-02-2023	202.410	3,27%	42,55	42,216	44,50	44,28
31-01-2023	525.793	1,40%	41,60	40,97	42,85	42,88
30-01-2023	270.925	-0,63%	42,26	42,28	42,94	42,29
27-01-2023	182.224	-0,82%	43,00	42,19	43,005	42,56
26-01-2023	234.409	-1,97%	44,00	42,49	44,20	42,91
25-01-2023	282.858	-0,02%	43,25	42,755	43,77	43,77
24-01-2023	205.664	3,89%	42,25	42,09	43,98	43,78
23-01-2023	154.722	0,05%	42,14	41,85	42,44	42,14
20-01-2023	183.285	3,62%	40,95	40,72	42,19	42,12
19-01-2023	330.152	-1,36%	41,06	40,38	41,125	40,65
18-01-2023	220.359	-1,58%	41,78	41,09	42,50	41,21
17-01-2023	107.474	0,29%	41,78	41,67	42,29	41,87
16-01-2023	147.594	-0,02%	42,44	41,46	42,43	42,61
13-01-2023	147.594	-0,02%	42,44	41,46	42,43	42,61
12-01-2023	197.355	-0,05%	42,875	42,41	43,23	42,62
11-01-2023	179.107	-3,11%	44,05	42,54	44,50	42,64
10-01-2023	171.853	0,94%	43,485	43,41	44,14	44,01
09-01-2023	150.680	0,74%	43,50	43,26	44,19	43,60
06-01-2023	126.767	0,79%	43,08	42,77	43,63	43,28
05-01-2023	134.014	0,94%	42,56	41,89	42,97	42,94
04-01-2023	170.591	0,69%	42,67	42,24	42,99	42,54
03-01-2023	216.924	0,21%	42,47	41,91	42,88	42,25
02-01-2023	170.866	-0,43%	42,06	41,775	42,53	42,16
30-12-2022	170.866	-0,43%	42,06	41,775	42,53	42,16