Medtronic PLC (MDT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	2.029.556	0,20%	83,49	83,14	84,175	83,84
26/02/2024	2.759.771	-2,34%	86,41	83,48	85,56	83,67
23/02/2024	1.895.355	0,72%	86,41	84,87	85,95	85,67
22/02/2024	4.886.086	-0,98%	86,41	84,49	85,87	85,06
21/02/2024	3.154.800	0,06%	86,41	84,84	86,53	85,90
20/02/2024	5.532.425	1,69%	86,96	82,59	87,20	85,85
19/02/2024	3.367.220	0,00%	84,49	84,15	85,735	84,42
16/02/2024	3.367.220	0,88%	84,49	84,15	85,735	84,42
15/02/2024	1.999.740	1,24%	83,83	83,76	85,01	84,72
14/02/2024	2.111.664	0,11%	84,54	83,24	84,34	83,68
13/02/2024	3.207.927	-1,74%	84,675	83,13	84,965	83,59
12/02/2024	2.330.755	0,09%	84,675	84,375	85,325	85,07
09/02/2024	3.856.014	-1,38%	86,00	84,46	86,155	84,99
08/02/2024	2.742.477	-1,12%	88,10	85,39	86,756	86,18
07/02/2024	1.972.386	-0,66%	86,94	87,035	88,25	87,16
06/02/2024	2.089.925	1,14%	86,94	86,895	87,84	87,74
05/02/2024	1.897.645	-1,00%	87,56	86,74	87,78	86,75
02/02/2024	2.080.057	-0,52%	87,59	87,055	88,135	87,63
01/02/2024	1.839.927	0,63%	87,34	86,74	88,65	88,09
31/01/2024	3.225.579	0,66%	86,19	87,52	89,18	87,54
30/01/2024	2.249.675	-0,54%	86,19	86,505	87,55	86,97
29/01/2024	3.423.025	1,04%	86,19	86,14	87,48	87,44
26/01/2024	2.813.506	0,87%	86,19	85,64	86,59	86,54
25/01/2024	2.181.434	1,26%	85,095	84,60	85,825	85,79
24/01/2024	2.708.098	-1,88%	86,16	84,675	86,32	84,72
23/01/2024	2.475.690	-0,15%	86,91	85,605	87,36	86,34
22/01/2024	2.844.294	-0,02%	86,69	86,2775	87,365	86,47
19/01/2024	1.786.789	0,23%	86,21	85,72	86,705	86,49
18/01/2024	3.081.892	0,28%	86,85	86,075	87,12	86,29
17/01/2024	2.690.260	-0,57%	86,23	85,665	86,82	86,05
16/01/2024	2.182.294	-1,01%	87,55	86,28	87,18	86,54
15/01/2024	2.971.834	0,38%	87,55	87,26	88,72	87,42
12/01/2024	2.971.834	0,38%	87,55	87,26	88,72	87,42
11/01/2024	2.263.532	0,01%	86,88	86,37	87,28	87,09
10/01/2024	2.132.514	0,49%	84,93	86,45	87,527	87,08
09/01/2024	3.009.588	0,10%	84,93	86,30	88,04	86,66
08/01/2024	3.995.806	2,50%	84,93	84,31	86,72	86,68
05/01/2024	2.328.206	0,76%	83,58	83,53	85,01	84,57
04/01/2024	2.460.759	0,88%	83,13	83,00	84,215	83,93
03/01/2024	2.545.443	0,44%	82,82	82,14	83,775	83,20
02/01/2024	2.388.228	0,56%	82,20	81,98	83,79	82,84
29/12/2023	1.488.789	-0,42%	82,19	82,14	82,90	82,38
28/12/2023	1.519.970	0,38%	82,19	82,245	83,0399	82,73
27/12/2023	2.302.804	0,15%	82,10	82,05	82,49	82,42
26/12/2023	1.516.122	0,46%	81,94	81,6389	82,52	82,30
22/12/2023	1.763.234	-0,05%	82,06	81,5399	82,74	81,92
21/12/2023	3.354.500	1,68%	81,84	80,81	82,10	81,96
20/12/2023	3.049.549	-1,78%	81,84	80,58	81,88	80,61
19/12/2023	2.449.623	-0,36%	82,33	81,775	82,78	82,07
18/12/2023	2.858.640	0,55%	79,77	81,45	83,47	83,06
15/12/2023	3.598.017	-0,98%	79,77	82,295	83,29	82,61
14/12/2023	4.337.391	1,87%	79,77	82,66	84,73	83,43
13/12/2023	2.435.303	2,27%	79,77	79,50	81,92	81,90
12/12/2023	2.275.027	0,45%	80,03	79,25	80,22	80,08
11/12/2023	2.664.153	0,47%	79,46	79,35	80,06	79,72
08/12/2023	2.944.996	-0,25%	79,74	79,281	79,8479	79,35
07/12/2023	2.519.677	0,65%	79,21	78,735	79,72	79,55
06/12/2023	2.233.676	0,28%	79,10	78,48	79,13	79,04
05/12/2023	2.429.622	-1,18%	79,51	78,66	79,63	78,82
04/12/2023	2.845.132	-0,29%	79,08	79,41	80,23	79,76
01/12/2023	2.140.503	0,91%	79,08	78,76	80,08	79,99
30/11/2023	2.115.630	0,52%	78,975	78,20	79,3075	79,27
29/11/2023	2.130.765	0,29%	78,84	78,63	79,77	78,86
28/11/2023	2.241.837	-0,47%	78,87	78,40	79,05	78,63
27/11/2023	3.109.034	0,04%	78,78	78,24	79,3061	79,00
24/11/2023	1.466.614	0,92%	78,25	78,23	79,035	79,09
23/11/2023	2.833.772	-0,41%	77,60	78,01	79,305	78,30
22/11/2023	2.772.249	-0,32%	77,60	78,01	79,305	78,37
21/11/2023	4.994.006	4,60%	77,60	77,15	78,81	78,62
20/11/2023	4.261.503	0,54%	75,32	74,68	75,635	75,16
17/11/2023	2.829.930	-0,16%	75,15	74,415	75,38	74,76
16/11/2023	4.309.267	1,16%	74,30	74,20	75,15	74,88
15/11/2023	3.985.913	1,97%	72,89	72,79	74,255	74,02
14/11/2023	2.811.352	0,71%	72,26	72,10	73,34	72,59
13/11/2023	4.379.630	1,98%	72,37	71,64	73,02	72,08
10/11/2023	3.119.793	0,84%	70,455	69,32	70,83	70,68
09/11/2023	3.585.400	-2,26%	72,66	70,015	71,835	70,09
08/11/2023	3.128.036	-1,06%	73,38	71,142	72,94	71,71
07/11/2023	2.620.873	-1,28%	73,38	72,295	73,62	72,48
06/11/2023	2.806.329	1,19%	72,69	72,54	73,525	73,42
03/11/2023	2.319.551	0,65%	72,69	72,235	72,96	72,56
02/11/2023	2.968.279	1,75%	70,98	70,95	72,145	72,09
01/11/2023	2.173.028	0,41%	70,22	70,04	71,07	70,85
31/10/2023	3.923.743	0,84%	69,865	70,015	70,95	70,56
30/10/2023	4.082.695	0,78%	69,865	68,848	70,158	69,97
27/10/2023	3.171.436	-1,30%	71,15	69,20	71,33	69,4574
26/10/2023	3.375.184	-1,44%	71,76	70,31	71,51	70,37
25/10/2023	3.399.167	-0,78%	72,37	70,99	72,44	71,40
24/10/2023	6.604.656	-0,59%	72,61	71,34	73,04	71,96
23/10/2023	3.711.341	-0,43%	72,61	72,105	73,78	72,39
20/10/2023	3.551.566	0,48%	72,54	72,01	73,18	72,70
19/10/2023	2.845.908	-0,48%	72,54	71,7004	72,85	72,35
18/10/2023	3.531.612	-0,15%	73,75	72,24	73,93	72,70
17/10/2023	3.742.494	1,48%	72,20	71,33	73,24	72,81
16/10/2023	4.528.489	-0,29%	73,10	71,30	72,7353	71,75
13/10/2023	4.243.369	0,94%	73,10	70,97	72,315	71,96
12/10/2023	5.652.332	-2,20%	73,10	70,96	73,40	71,29
11/10/2023	4.288.288	-4,32%	74,91	72,41	75,85	72,89
10/10/2023	2.896.628	1,40%	74,91	74,3544	76,56	76,18
09/10/2023	3.942.310	-1,30%	75,70	74,3544	75,825	75,13