Zynex Inc (ZYXI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	155.750	1,35%	9,64	9,5581	9,80	9,76
19/05/2023	148.274	0,52%	9,75	9,48	9,75	9,63
18/05/2023	139.478	-0,42%	9,65	9,415	9,6682	9,58
17/05/2023	157.685	1,58%	9,50	9,30	9,90	9,62
16/05/2023	111.080	-1,46%	9,56	9,32	9,665	9,47
15/05/2023	136.859	0,84%	9,53	9,455	9,77	9,61
12/05/2023	218.636	-2,16%	9,86	9,35	9,86	9,53
11/05/2023	268.059	1,35%	9,54	9,27	9,89	9,74
10/05/2023	219.746	-0,42%	9,67	9,32	9,72	9,61
09/05/2023	692.556	1,05%	9,60	9,38	9,7694	9,65
08/05/2023	354.974	1,92%	9,30	9,22	9,56	9,55
05/05/2023	1.514.857	0,00%	9,44	9,04	9,54	9,37
04/05/2023	2.359.704	-36,26%	11,25	9,0601	11,47	9,28
03/05/2023	172.178	1,46%	14,47	13,99	14,73	14,56
02/05/2023	354.166	7,57%	13,96	13,01	14,49	14,35
01/05/2023	647.809	16,61%	11,40	11,275	14,42	13,34
28/04/2023	150.621	1,51%	11,91	11,11	12,708	11,44
27/04/2023	91.794	0,99%	11,23	11,17	11,47	11,27
26/04/2023	59.541	-2,96%	11,45	11,15	11,63	11,16
25/04/2023	76.199	-2,38%	11,70	11,48	11,85	11,50
24/04/2023	62.046	-1,51%	11,93	11,74	12,04	11,78
21/04/2023	85.603	0,42%	11,87	11,69	12,035	11,96
20/04/2023	60.853	-0,58%	11,85	11,82	11,96	11,91
19/04/2023	76.623	3,19%	11,67	11,67	12,03	11,98
18/04/2023	59.214	-2,76%	11,91	11,57	12,07	11,61
17/04/2023	73.919	0,00%	12,06	11,84	12,19	11,94
14/04/2023	70.721	-0,75%	12,08	11,82	12,15	11,94
13/04/2023	88.054	3,44%	11,67	11,67	12,12	12,03
12/04/2023	73.369	-3,33%	12,06	11,591	12,33	11,63
11/04/2023	134.903	1,86%	11,85	11,845	12,45	12,03
10/04/2023	127.056	-2,88%	12,09	11,74	12,0992	11,81
06/04/2023	114.322	1,33%	11,95	11,79	12,40	12,16
05/04/2023	74.455	1,52%	11,80	11,75	12,01	12,00
04/04/2023	80.192	-1,50%	12,14	11,70	12,19	11,82
03/04/2023	162.045	0,00%	12,08	11,67	12,21	12,00
31/03/2023	334.110	4,80%	11,56	11,56	12,22	12,00
30/03/2023	90.019	-2,55%	11,79	11,38	11,875	11,45
29/03/2023	142.109	0,34%	11,81	11,595	12,08	11,75
28/03/2023	177.383	2,90%	11,51	11,46	12,04	11,71
27/03/2023	80.060	3,55%	11,01	10,94	11,39	11,38
24/03/2023	106.072	3,00%	10,58	10,575	11,14	10,99
23/03/2023	128.705	-0,93%	10,85	10,53	11,01	10,67
22/03/2023	70.520	-3,06%	11,12	10,76	11,18	10,77
21/03/2023	182.153	6,01%	10,54	10,5215	11,33	11,11
20/03/2023	134.905	-0,19%	10,51	10,36	10,78	10,48
17/03/2023	315.303	-2,37%	10,69	10,42	10,875	10,50
16/03/2023	135.348	-2,23%	10,84	10,71	11,01	10,755
15/03/2023	132.996	-1,08%	10,81	10,63	11,07	11,00
14/03/2023	237.141	1,65%	11,01	10,8671	11,40	11,12
13/03/2023	315.220	14,80%	9,97	9,97	11,25	10,94
10/03/2023	161.479	-1,35%	9,69	9,47	10,06	9,53
09/03/2023	234.947	0,00%	9,66	9,52	10,13	9,66
08/03/2023	308.295	-1,03%	9,85	9,4001	9,85	9,66
07/03/2023	737.123	-21,35%	10,47	9,34	10,61	9,76
06/03/2023	202.849	-2,21%	12,60	12,22	12,7699	12,41
03/03/2023	117.309	0,63%	12,57	12,25	12,80	12,69
02/03/2023	109.877	-1,87%	12,72	12,31	12,73	12,61
01/03/2023	140.175	-0,54%	12,86	12,60	13,11	12,85
28/02/2023	482.737	0,70%	12,82	12,70	13,12	12,9197
27/02/2023	62.415	0,08%	12,93	12,62	13,07	12,83
24/02/2023	95.980	1,50%	12,54	12,3301	12,82	12,82
23/02/2023	81.628	0,72%	12,69	12,49	12,97	12,63
22/02/2023	123.068	-0,56%	12,57	12,35	12,75	12,54
21/02/2023	151.750	-3,37%	12,98	12,55	12,99	12,61
20/02/2023	138.300	1,24%	12,93	12,77	13,20	13,05
17/02/2023	138.300	1,24%	12,93	12,77	13,20	13,05
16/02/2023	135.465	-0,62%	12,96	12,82	13,12	12,89
15/02/2023	93.092	2,13%	12,65	12,62	13,00	12,97
14/02/2023	99.296	-0,39%	12,73	12,50	12,815	12,70
13/02/2023	144.271	1,27%	12,58	12,53	12,885	12,75
10/02/2023	169.860	0,08%	12,49	12,18	12,65	12,59
09/02/2023	128.760	-0,48%	12,70	12,44	12,95	12,58
08/02/2023	180.798	-1,71%	12,90	12,56	12,98	12,64
07/02/2023	447.880	-0,70%	12,98	12,17	12,98	12,86
06/02/2023	309.536	-5,06%	13,81	12,85	13,81	12,95
03/02/2023	496.636	-4,01%	14,09	13,28	14,69	13,64
02/02/2023	149.008	-0,14%	14,19	14,08	14,66	14,21
01/02/2023	176.537	0,71%	14,15	13,86	14,365	14,23
31/01/2023	130.381	-0,35%	14,04	13,77	14,50	14,13
30/01/2023	189.208	-7,62%	15,23	14,14	15,37	14,18
27/01/2023	70.007	0,33%	15,22	15,05	15,48	15,35
26/01/2023	99.458	-2,98%	15,84	15,12	16,095	15,30
25/01/2023	62.575	0,25%	15,67	15,43	15,81	15,77
24/01/2023	94.677	3,42%	15,25	15,13	15,90	15,73
23/01/2023	93.284	-1,30%	15,48	15,175	15,59	15,21
20/01/2023	111.353	1,32%	15,42	15,12	15,69	15,41
19/01/2023	165.484	0,00%	15,03	14,85	15,60	15,21
18/01/2023	211.937	-9,14%	16,79	15,07	17,16	15,21
17/01/2023	125.227	-0,36%	16,62	16,28	16,82	16,74
16/01/2023	109.361	-1,20%	16,62	16,4867	16,98	16,42
13/01/2023	109.361	-1,20%	16,62	16,4867	16,98	16,42
12/01/2023	118.191	1,96%	16,34	16,0013	16,64	16,62
11/01/2023	204.451	-1,45%	16,56	16,11	16,9794	16,30
10/01/2023	298.732	5,69%	15,59	15,59	17,24	16,54
09/01/2023	208.180	0,00%	15,79	15,10	16,10	15,65
06/01/2023	732.238	12,16%	14,55	14,53	17,25	15,86
05/01/2023	85.306	0,21%	14,15	13,96	14,26	14,14
04/01/2023	67.557	1,66%	13,91	13,86	14,24	14,11
03/01/2023	123.564	-0,22%	14,17	13,85	14,48	13,88
02/01/2023	197.822	0,29%	13,80	13,71	13,98	13,91