Zynex Inc (ZYXI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
3,10%
|
9,44
|
9,9001
|
10,34
|
10,31
|
| 17-07-2024 |
107.144 |
3,10%
|
9,44
|
9,9001
|
10,34
|
10,31
|
| 16-07-2024 |
130.495 |
6,38%
|
9,44
|
9,41
|
10,01
|
10,00
|
| 15-07-2024 |
54.757 |
-0,42%
|
9,45
|
9,21
|
9,55
|
9,40
|
| 12-07-2024 |
36.177 |
0,75%
|
9,46
|
9,34
|
9,57
|
9,44
|
| 11-07-2024 |
66.965 |
4,34%
|
8,75
|
9,04
|
9,49
|
9,37
|
| 10-07-2024 |
56.630 |
2,63%
|
8,75
|
8,81
|
8,985
|
8,98
|
| 09-07-2024 |
49.611 |
-0,23%
|
8,76
|
8,67
|
8,82
|
8,74
|
| 08-07-2024 |
68.538 |
-1,79%
|
8,96
|
8,76
|
9,1377
|
8,76
|
| 05-07-2024 |
39.259 |
0,00%
|
9,01
|
8,80
|
8,93
|
8,92
|
| 04-07-2024 |
26.625 |
-1,76%
|
9,01
|
8,87
|
9,11
|
8,91
|
| 03-07-2024 |
26.603 |
-1,10%
|
9,01
|
8,87
|
9,11
|
8,97
|
| 02-07-2024 |
97.157 |
1,68%
|
8,92
|
8,86
|
9,11
|
9,07
|
| 01-07-2024 |
94.942 |
-4,29%
|
9,32
|
8,89
|
9,375
|
8,92
|
| 28-06-2024 |
92.168 |
3,21%
|
8,92
|
8,90
|
9,368
|
9,32
|
| 27-06-2024 |
59.106 |
1,12%
|
8,92
|
8,78
|
9,0108
|
9,03
|
| 26-06-2024 |
101.372 |
3,48%
|
8,60
|
8,5207
|
8,94
|
8,93
|
| 25-06-2024 |
40.463 |
-1,26%
|
9,02
|
8,61
|
8,8093
|
8,63
|
| 24-06-2024 |
103.412 |
-2,89%
|
9,02
|
8,58
|
9,025
|
8,74
|
| 21-06-2024 |
91.492 |
-1,96%
|
9,19
|
9,00
|
9,19
|
9,00
|
| 20-06-2024 |
74.771 |
0,44%
|
9,07
|
9,07
|
9,22
|
9,18
|
| 19-06-2024 |
88.994 |
0,00%
|
8,98
|
9,12
|
9,39
|
9,11
|
| 18-06-2024 |
60.634 |
0,39%
|
8,98
|
9,13
|
9,39
|
9,1457
|
| 17-06-2024 |
58.899 |
1,34%
|
8,98
|
8,8901
|
9,11
|
9,11
|
| 14-06-2024 |
71.233 |
-1,53%
|
9,18
|
8,845
|
9,18
|
8,99
|
| 13-06-2024 |
84.084 |
-4,90%
|
9,45
|
9,08
|
9,55
|
9,13
|
| 12-06-2024 |
90.778 |
3,67%
|
9,45
|
9,4001
|
9,64
|
9,60
|
| 11-06-2024 |
71.963 |
-2,22%
|
9,51
|
9,17
|
9,43
|
9,26
|
| 10-06-2024 |
89.966 |
-1,25%
|
9,34
|
9,21
|
9,46
|
9,47
|
| 07-06-2024 |
40.525 |
-0,52%
|
9,34
|
9,5508
|
9,72
|
9,59
|
| 06-06-2024 |
47.704 |
0,00%
|
9,34
|
9,545
|
9,68
|
9,64
|
| 05-06-2024 |
109.374 |
3,10%
|
9,34
|
9,25
|
9,71
|
9,64
|
| 04-06-2024 |
279.705 |
-5,08%
|
9,87
|
9,28
|
10,27
|
9,35
|
| 03-06-2024 |
139.702 |
-2,96%
|
10,14
|
9,84
|
10,14
|
9,85
|
| 31-05-2024 |
100.754 |
2,32%
|
10,05
|
9,874
|
10,20
|
10,15
|
| 30-05-2024 |
121.394 |
-1,00%
|
10,05
|
9,88
|
10,12
|
9,92
|
| 29-05-2024 |
83.282 |
-0,89%
|
10,11
|
9,93
|
10,085
|
10,02
|
| 28-05-2024 |
96.318 |
-3,90%
|
10,52
|
10,02
|
10,51
|
10,11
|
| 27-05-2024 |
0 |
2,24%
|
10,52
|
10,27
|
10,51
|
10,52
|
| 24-05-2024 |
57.789 |
2,24%
|
10,52
|
10,27
|
10,51
|
10,52
|
| 23-05-2024 |
87.064 |
-1,72%
|
10,52
|
10,16
|
10,46
|
10,29
|
| 22-05-2024 |
28.420 |
-0,85%
|
10,52
|
10,44
|
10,63
|
10,4899
|
| 21-05-2024 |
38.764 |
0,19%
|
10,53
|
10,45
|
10,6001
|
10,58
|
| 20-05-2024 |
46.303 |
-2,94%
|
10,89
|
10,58
|
10,985
|
10,56
|
| 17-05-2024 |
43.172 |
-1,09%
|
11,01
|
10,84
|
11,01
|
10,88
|
| 16-05-2024 |
34.204 |
-0,09%
|
11,01
|
10,86
|
11,01
|
11,00
|
| 15-05-2024 |
55.904 |
1,38%
|
11,02
|
10,89
|
11,08
|
11,01
|
| 14-05-2024 |
57.932 |
1,69%
|
11,03
|
10,725
|
11,03
|
10,86
|
| 13-05-2024 |
72.510 |
1,81%
|
10,49
|
10,40
|
10,68
|
10,68
|
| 10-05-2024 |
84.517 |
1,45%
|
10,77
|
10,45
|
10,78
|
10,49
|
| 09-05-2024 |
91.598 |
-3,64%
|
10,77
|
10,31
|
10,81
|
10,34
|
| 08-05-2024 |
46.922 |
-1,92%
|
10,82
|
10,66
|
10,8573
|
10,73
|
| 07-05-2024 |
48.985 |
1,86%
|
10,82
|
10,76
|
11,14
|
10,94
|
| 06-05-2024 |
65.467 |
-2,36%
|
11,71
|
10,64
|
11,15
|
10,74
|
| 03-05-2024 |
56.808 |
-4,68%
|
11,71
|
10,99
|
11,805
|
11,00
|
| 02-05-2024 |
55.466 |
-1,95%
|
11,24
|
11,495
|
11,97
|
11,54
|
| 01-05-2024 |
179.039 |
7,29%
|
11,24
|
11,28
|
12,17
|
11,77
|
| 30-04-2024 |
74.122 |
-4,19%
|
11,24
|
10,95
|
11,50
|
10,97
|
| 29-04-2024 |
87.546 |
2,14%
|
11,24
|
11,24
|
11,595
|
11,45
|
| 26-04-2024 |
79.473 |
2,47%
|
11,43
|
10,965
|
11,22
|
11,21
|
| 25-04-2024 |
58.433 |
-2,58%
|
11,43
|
10,89
|
11,23
|
10,94
|
| 24-04-2024 |
56.220 |
-0,27%
|
11,43
|
11,18
|
11,53
|
11,23
|
| 23-04-2024 |
116.442 |
1,08%
|
11,43
|
11,00
|
11,36
|
11,26
|
| 22-04-2024 |
98.048 |
-2,11%
|
11,43
|
11,12
|
11,49
|
11,14
|
| 19-04-2024 |
117.842 |
-0,61%
|
12,08
|
11,24
|
11,70
|
11,38
|
| 18-04-2024 |
124.379 |
-5,14%
|
12,08
|
11,39
|
12,08
|
11,45
|
| 17-04-2024 |
49.296 |
-0,66%
|
11,95
|
12,035
|
12,23
|
12,07
|
| 16-04-2024 |
77.641 |
1,59%
|
11,95
|
11,80
|
12,23
|
12,15
|
| 15-04-2024 |
62.591 |
0,42%
|
11,95
|
11,80
|
12,10
|
11,96
|
| 12-04-2024 |
110.564 |
-1,90%
|
12,07
|
11,85
|
12,1207
|
11,91
|
| 11-04-2024 |
40.035 |
-1,30%
|
12,10
|
12,18
|
12,415
|
12,14
|
| 10-04-2024 |
87.379 |
0,16%
|
12,10
|
12,07
|
12,32
|
12,30
|
| 09-04-2024 |
91.669 |
-2,23%
|
12,13
|
12,24
|
12,835
|
12,28
|
| 08-04-2024 |
51.779 |
1,62%
|
12,13
|
12,41
|
12,65
|
12,56
|
| 05-04-2024 |
92.777 |
1,81%
|
12,13
|
12,12
|
12,36
|
12,36
|
| 04-04-2024 |
147.234 |
-0,74%
|
12,33
|
12,08
|
12,33
|
12,14
|
| 03-04-2024 |
63.714 |
-1,45%
|
12,34
|
12,15
|
12,53
|
12,23
|
| 02-04-2024 |
58.574 |
-0,72%
|
12,41
|
12,27
|
12,50
|
12,41
|
| 01-04-2024 |
64.682 |
1,05%
|
12,60
|
12,36
|
12,515
|
12,50
|
| 28-03-2024 |
95.852 |
-1,67%
|
12,60
|
12,32
|
12,685
|
12,37
|
| 27-03-2024 |
83.669 |
1,86%
|
12,36
|
12,36
|
12,78
|
12,58
|
| 26-03-2024 |
105.536 |
-3,06%
|
12,68
|
12,35
|
12,80
|
12,35
|
| 25-03-2024 |
39.563 |
-0,24%
|
12,75
|
12,66
|
12,95
|
12,74
|
| 22-03-2024 |
81.000 |
-0,78%
|
12,91
|
12,70
|
13,04
|
12,77
|
| 21-03-2024 |
62.650 |
-1,30%
|
13,04
|
12,86
|
13,1899
|
12,87
|
| 20-03-2024 |
68.138 |
0,85%
|
12,90
|
12,83
|
13,07
|
13,04
|
| 19-03-2024 |
66.581 |
2,21%
|
12,68
|
12,68
|
13,0399
|
12,93
|
| 18-03-2024 |
48.356 |
0,80%
|
12,56
|
12,56
|
12,81
|
12,65
|
| 15-03-2024 |
185.387 |
2,95%
|
12,16
|
12,14
|
12,56
|
12,55
|
| 14-03-2024 |
223.978 |
-3,94%
|
12,69
|
12,18
|
12,7299
|
12,19
|
| 13-03-2024 |
49.009 |
0,71%
|
12,57
|
12,5667
|
12,815
|
12,69
|
| 12-03-2024 |
88.321 |
-0,71%
|
12,69
|
12,60
|
12,86
|
12,60
|
| 11-03-2024 |
92.823 |
-1,32%
|
12,78
|
12,69
|
13,07
|
12,69
|
| 08-03-2024 |
134.942 |
1,42%
|
12,78
|
12,75
|
13,19
|
12,86
|
| 07-03-2024 |
74.544 |
-0,39%
|
12,69
|
12,67
|
12,92
|
12,68
|
| 06-03-2024 |
94.248 |
-1,09%
|
13,03
|
12,74
|
13,03
|
12,73
|
| 05-03-2024 |
116.709 |
2,39%
|
12,61
|
12,535
|
12,96
|
12,87
|
| 04-03-2024 |
174.163 |
2,20%
|
12,26
|
12,26
|
12,96
|
12,57
|
| 01-03-2024 |
817.448 |
-9,44%
|
13,51
|
12,00
|
13,40
|
12,28
|
| 29-02-2024 |
146.414 |
-3,86%
|
13,51
|
13,28
|
13,57
|
12,97
|
Por favor leia o