NuSkin Enterprises Inc (NUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-1,52%	13,71	13,39	13,78	13,65
17-05-2024	206.849	-1,52%	13,71	13,39	13,78	13,65
16-05-2024	237.165	1,99%	13,58	13,545	13,86	13,86
15-05-2024	314.001	-2,20%	13,92	13,19	13,945	13,585
14-05-2024	257.100	2,81%	13,92	13,64	13,945	13,89
13-05-2024	355.341	2,19%	13,42	13,42	13,81	13,51
10-05-2024	571.099	3,44%	12,72	12,68	13,27	13,22
09-05-2024	319.119	2,90%	12,78	12,14	12,81	12,78
08-05-2024	237.374	1,47%	12,00	12,0405	12,42	12,43
07-05-2024	171.891	0,41%	12,325	12,21	12,47	12,25
06-05-2024	187.621	-1,69%	12,63	12,14	12,64	12,20
03-05-2024	196.435	2,14%	12,355	12,08	12,48	12,41
02-05-2024	173.403	2,71%	11,76	11,77	12,32	12,15
01-05-2024	201.674	0,60%	11,76	11,77	12,16	11,83
30-04-2024	190.351	-4,24%	12,48	11,74	12,14	11,76
29-04-2024	185.273	-0,24%	12,48	12,13	12,61	12,28
26-04-2024	162.918	0,57%	12,365	11,97	12,44	12,31
25-04-2024	177.209	-1,84%	12,365	12,095	12,35	12,24
24-04-2024	166.300	-2,20%	12,655	12,37	12,5268	12,47
23-04-2024	176.749	0,87%	12,50	12,59	12,98	12,75
22-04-2024	340.477	-2,84%	13,075	12,60	13,07	12,64
19-04-2024	181.080	2,44%	12,74	12,62	13,10	13,01
18-04-2024	481.974	2,75%	12,43	12,34	12,82	12,70
17-04-2024	178.985	0,65%	12,43	12,31	12,63	12,36
16-04-2024	241.394	2,25%	11,97	11,92	12,35	12,28
15-04-2024	377.050	-0,33%	12,12	11,84	12,175	12,01
12-04-2024	228.283	-1,63%	12,29	11,95	12,29	12,05
11-04-2024	227.498	0,41%	12,315	12,22	12,49	12,25
10-04-2024	238.486	-6,08%	12,59	12,20	12,52	12,20
09-04-2024	148.139	3,67%	12,59	12,6801	13,16	12,99
08-04-2024	203.688	0,08%	12,69	12,535	12,82	12,53
05-04-2024	172.575	0,32%	12,42	12,3474	12,53	12,52
04-04-2024	158.116	-3,18%	13,11	12,45	13,06	12,48
03-04-2024	148.972	-1,90%	13,24	12,60	13,1992	12,89
02-04-2024	173.526	-2,52%	13,24	12,965	13,45	13,14
01-04-2024	173.247	-2,53%	13,68	13,41	13,74	13,48
28-03-2024	162.518	0,58%	13,89	13,58	14,04	13,83
27-03-2024	226.916	7,09%	13,04	12,585	13,76	13,75
26-03-2024	190.488	2,72%	12,60	12,585	13,04	12,84
25-03-2024	206.919	1,63%	12,49	12,33	12,66	12,50
22-03-2024	160.778	-3,07%	12,71	12,31	12,71	12,30
21-03-2024	203.238	-0,16%	12,66	12,63	12,89	12,69
20-03-2024	234.661	0,79%	12,62	12,39	12,835	12,71
19-03-2024	252.499	-1,94%	12,86	12,53	13,18	12,61
18-03-2024	199.912	-2,94%	13,20	12,79	13,3848	12,86
15-03-2024	493.372	3,27%	12,87	12,88	13,30	13,25
14-03-2024	444.421	-2,80%	13,18	12,71	13,20	12,83
13-03-2024	310.680	1,07%	13,10	13,085	13,48	13,20
12-03-2024	408.346	-0,53%	13,06	12,82	13,2097	13,06
11-03-2024	426.238	3,06%	12,61	12,51	13,35	13,13
08-03-2024	227.263	-0,47%	12,97	12,72	13,11	12,74
07-03-2024	317.807	-0,16%	12,92	12,64	13,10	12,80
06-03-2024	289.982	1,99%	12,63	12,54	12,85	12,82
05-03-2024	259.314	-1,80%	12,69	12,58	12,96	12,57
04-03-2024	558.613	1,27%	12,63	12,36	13,01	12,80
01-03-2024	222.841	1,12%	12,63	12,305	12,70	12,64
29-02-2024	324.417	0,97%	12,63	12,39	13,05	12,50
28-02-2024	229.662	0,08%	12,18	12,18	12,51	12,38
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