NuSkin Enterprises Inc (NUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	179.142	1,75%	42,21	42,10	42,75	42,34
28/12/2022	206.700	-2,14%	42,37	41,48	42,675	41,61
27/12/2022	127.053	2,29%	41,40	41,40	42,62	42,52
23/12/2022	39.135	0,95%	41,33	40,99	41,949	41,875
22/12/2022	243.134	0,46%	40,61	40,39	41,67	41,48
21/12/2022	144.636	2,13%	40,97	40,71	41,302	41,29
20/12/2022	200.681	2,07%	39,93	39,78	40,63	40,43
19/12/2022	170.180	-1,79%	40,16	39,21	40,66	39,61
16/12/2022	153.403	1,69%	39,34	39,12	40,37	40,33
15/12/2022	133.057	-4,39%	40,57	39,58	40,985	39,66
14/12/2022	126.814	0,36%	41,33	40,86	42,04	41,48
13/12/2022	209.831	1,72%	41,75	40,57	42,415	41,33
12/12/2022	196.144	2,47%	39,52	39,42	40,64	40,63
09/12/2022	240.763	-2,15%	40,27	39,53	40,905	39,65
08/12/2022	149.383	-1,12%	41,06	40,46	41,675	40,52
07/12/2022	161.915	-0,90%	40,88	40,62	41,46	40,98
06/12/2022	542.254	-0,65%	41,15	41,00	41,66	41,35
05/12/2022	639.937	-1,33%	41,42	41,19	41,82	41,62
02/12/2022	762.847	3,31%	40,53	40,495	42,24	42,19
01/12/2022	1.143.599	-2,09%	41,63	40,70	42,34	40,84
30/11/2022	5.150.754	-1,74%	42,10	40,255	43,48	41,71
29/11/2022	2.454.434	6,13%	38,88	40,81	42,955	42,45
28/11/2022	766.201	2,83%	38,88	38,69	39,98	39,94
25/11/2022	301.676	1,74%	38,19	38,11	38,89	39,21
24/11/2022	738.848	-1,12%	38,67	38,08	39,075	38,54
23/11/2022	738.848	-1,12%	38,67	38,08	39,075	38,54
22/11/2022	579.556	4,16%	38,12	38,025	39,36	39,36
21/11/2022	536.450	-1,54%	38,49	37,58	38,36	37,79
18/11/2022	591.844	1,51%	38,835	37,92	39,06	38,38
17/11/2022	578.789	0,85%	38,73	36,6499	37,785	37,81
16/11/2022	485.264	-3,87%	38,73	37,385	38,215	37,49
15/11/2022	625.703	0,65%	38,73	38,02	39,68	38,024
14/11/2022	168.815	-2,65%	38,30	37,79	38,77	37,78
11/11/2022	169.696	2,62%	38,01	37,728	39,16	38,81
10/11/2022	224.327	6,54%	36,975	36,65	37,96	37,82
09/11/2022	221.970	1,75%	34,94	34,57	35,79	35,46
08/11/2022	274.514	-3,97%	35,75	34,875	36,04	35,30
07/11/2022	364.159	4,29%	34,44	34,25	36,055	35,61
04/11/2022	523.819	8,92%	32,25	32,18	34,47	34,45
03/11/2022	773.920	-13,45%	34,62	29,955	34,98	31,79
02/11/2022	171.494	-6,28%	38,84	36,72	39,00	36,71
01/11/2022	253.999	3,08%	38,83	38,57	39,66	39,17
31/10/2022	401.257	-4,91%	40,05	38,10	39,88	38,19
28/10/2022	215.165	1,75%	38,93	38,83	40,42	40,19
27/10/2022	205.630	1,80%	38,46	38,31	39,645	39,04
26/10/2022	236.507	0,66%	37,70	37,48	38,86	38,35
25/10/2022	234.591	4,07%	36,65	36,65	38,12	38,10
24/10/2022	187.975	-0,27%	36,42	35,98	36,81	36,61
21/10/2022	154.336	2,63%	36,06	36,01	36,85	36,681
20/10/2022	126.232	-1,44%	36,06	35,43	36,94	35,72
19/10/2022	141.399	-1,90%	36,775	35,795	37,015	36,24
18/10/2022	109.429	2,96%	36,55	36,49	37,02	36,92
17/10/2022	199.251	3,17%	35,18	35,32	35,905	35,86
14/10/2022	182.828	-5,22%	35,71	34,67	35,755	33,78
13/10/2022	161.412	-0,14%	35,92	34,60	36,261	35,64
12/10/2022	160.436	-1,00%	35,92	35,50	36,11	35,69
11/10/2022	143.400	2,61%	35,06	34,70	36,60	36,11
10/10/2022	106.565	-0,82%	35,54	34,93	35,60	35,19
07/10/2022	161.511	-0,64%	36,02	35,285	35,88	35,53
06/10/2022	118.647	0,47%	37,68	35,71	37,68	36,22
05/10/2022	164.973	0,53%	35,86	35,41	36,34	36,05
04/10/2022	204.138	4,98%	34,48	34,48	35,86	35,86
03/10/2022	208.664	2,40%	33,66	33,445	34,56	34,16
30/09/2022	189.768	-1,50%	35,07	33,30	34,005	33,371
29/09/2022	176.216	-4,13%	35,07	33,55	34,78	33,90
28/09/2022	251.257	0,00%	35,41	35,04	35,78	35,36
27/09/2022	150.184	-1,61%	36,06	34,98	36,3425	35,36
26/09/2022	120.259	-1,24%	36,51	35,93	36,54	35,96
23/09/2022	157.597	-1,19%	36,51	35,745	36,61	36,43
22/09/2022	114.011	-0,24%	36,91	36,51	37,06	36,85
21/09/2022	131.812	-1,02%	37,67	36,945	37,98	36,97
20/09/2022	160.411	-1,09%	37,57	37,07	37,535	37,35
19/09/2022	141.452	1,07%	37,32	37,18	37,82	37,78
16/09/2022	162.673	0,89%	38,60	36,32	37,39	37,38
15/09/2022	162.599	-0,38%	38,60	36,80	37,54	37,03
14/09/2022	195.875	-3,85%	38,60	36,775	38,41	37,17
13/09/2022	183.998	-4,75%	40,895	38,43	39,8544	38,68
12/09/2022	140.036	0,42%	40,895	40,57	41,55	40,64
09/09/2022	120.163	2,98%	39,13	39,325	40,63	40,49
08/09/2022	126.020	-0,56%	39,13	38,52	39,31	39,32
07/09/2022	145.791	1,18%	39,075	38,54	39,67	39,54
06/09/2022	133.244	-1,18%	40,305	38,96	40,06	39,08
05/09/2022	116.876	-1,18%	40,80	40,13	40,89	40,27
02/09/2022	116.876	-1,18%	40,80	40,13	40,89	40,27
01/09/2022	114.335	-0,66%	40,505	40,20	40,95	40,71
31/08/2022	101.178	-2,25%	41,90	40,925	41,89	40,94
30/08/2022	90.335	-1,18%	42,58	41,825	42,5696	41,90
29/08/2022	109.014	0,28%	41,76	41,72	42,54	42,40
26/08/2022	96.231	-2,60%	43,05	42,21	43,245	42,28
25/08/2022	138.524	1,73%	42,27	41,89	43,54	43,42
24/08/2022	86.380	-0,49%	42,90	42,57	43,06	42,70
23/08/2022	135.682	-2,19%	45,15	42,50	43,155	42,92
22/08/2022	102.740	-3,77%	45,15	43,79	45,315	43,86
19/08/2022	133.431	-3,47%	46,87	45,55	46,84	45,58
18/08/2022	109.602	0,45%	46,79	46,26	47,31	47,20
17/08/2022	140.702	0,06%	46,50	46,13	47,11	46,97
16/08/2022	84.398	0,80%	46,47	46,33	46,975	46,94
15/08/2022	121.414	1,26%	45,90	45,55	46,76	46,54
12/08/2022	112.974	1,17%	45,44	45,04	45,98	45,97
11/08/2022	138.334	0,55%	45,60	45,165	46,18	45,45