Medtronic PLC (MDT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	3.429.491	-0,04%	75,52	74,955	76,51	76,12
05/10/2023	3.213.434	-0,16%	76,44	75,495	76,78	76,15
04/10/2023	2.871.250	-0,35%	76,915	75,822	77,0272	76,27
03/10/2023	2.573.201	-1,58%	77,30	76,00	77,30	76,54
02/10/2023	1.969.250	-0,75%	77,91	77,115	77,91	77,77
29/09/2023	2.405.587	-0,42%	79,075	77,84	80,31	78,36
28/09/2023	2.684.234	0,60%	78,90	78,2867	79,11	78,69
27/09/2023	3.385.634	-0,93%	78,90	77,435	79,15	78,22
26/09/2023	2.376.077	-1,28%	80,03	78,6238	79,485	78,95
25/09/2023	1.872.484	-0,37%	80,54	79,51	80,26	79,97
22/09/2023	2.158.992	-0,24%	80,54	80,20	80,77	80,27
21/09/2023	3.143.634	-0,41%	80,61	80,19	81,165	80,46
20/09/2023	2.620.551	-1,39%	82,89	81,28	83,10	81,48
19/09/2023	1.969.782	-0,21%	82,26	81,78	82,97	82,63
18/09/2023	2.939.582	1,26%	82,26	82,11	83,64	82,80
15/09/2023	2.182.671	-0,23%	81,89	81,57	82,38	81,77
14/09/2023	2.980.487	0,79%	81,44	81,70	82,38	81,96
13/09/2023	1.650.271	0,42%	81,50	80,60	81,3995	81,32
12/09/2023	1.628.428	-0,52%	81,50	80,785	81,77	80,98
11/09/2023	2.603.579	1,80%	80,25	80,12	81,53	81,40
08/09/2023	2.329.228	0,04%	79,58	79,44	80,0868	79,96
07/09/2023	2.046.659	-0,97%	82,01	79,80	81,20	79,93
06/09/2023	3.255.761	0,64%	82,01	78,92	81,09	80,71
05/09/2023	2.565.220	-2,35%	82,01	80,17	82,02	80,20
04/09/2023	2.041.403	0,77%	82,03	81,519	82,31	82,13
01/09/2023	2.041.403	0,77%	82,03	81,519	82,31	82,13
31/08/2023	1.555.243	-0,98%	82,45	81,51	82,72	81,50
30/08/2023	1.611.054	0,28%	82,315	81,90	82,66	82,31
29/08/2023	1.894.655	0,85%	81,69	81,275	82,10	82,08
28/08/2023	2.375.412	-0,97%	82,81	81,04	83,31	81,39
25/08/2023	2.152.680	1,39%	81,465	81,2308	82,49	82,19
24/08/2023	3.563.981	-3,13%	83,12	81,00	83,24	81,06
23/08/2023	2.589.817	-0,05%	82,60	83,31	84,94	83,68
22/08/2023	4.989.919	2,59%	82,60	82,50	84,77	83,72
21/08/2023	2.493.343	0,11%	81,38	81,235	82,29	81,61
18/08/2023	2.507.768	-0,05%	81,38	81,29	81,88	81,52
17/08/2023	2.083.867	-0,01%	82,20	81,41	82,35	81,56
16/08/2023	1.993.503	-1,53%	82,47	81,56	82,925	81,57
15/08/2023	1.995.147	-0,39%	82,95	82,60	83,32	82,84
14/08/2023	1.569.185	-0,35%	82,95	83,04	83,64	83,16
11/08/2023	1.887.955	0,40%	82,95	82,75	83,70	83,45
10/08/2023	1.907.973	0,22%	83,39	83,015	83,8699	83,12
09/08/2023	2.265.122	0,85%	82,25	82,14	83,67	82,94
08/08/2023	4.305.756	-2,93%	87,09	81,55	84,00	82,24
07/08/2023	1.657.331	0,81%	87,09	84,24	84,80	84,72
04/08/2023	2.568.987	-0,53%	87,09	83,69	85,00	84,04
03/08/2023	1.836.316	-1,14%	87,09	84,43	85,305	84,49
02/08/2023	2.428.928	-2,53%	87,09	85,255	87,3295	85,46
01/08/2023	1.399.705	-0,09%	89,03	87,20	87,82	87,68
31/07/2023	1.751.578	-0,56%	89,03	87,40	88,64	87,76
28/07/2023	1.434.862	-0,29%	89,03	88,205	89,26	88,25
27/07/2023	2.139.023	-2,09%	88,55	88,49	91,00	88,51
26/07/2023	2.522.938	1,62%	88,55	88,51	90,51	90,40
25/07/2023	1.486.848	0,23%	88,42	88,07	89,175	88,96
24/07/2023	1.587.256	-0,23%	89,13	88,76	89,56	88,76
21/07/2023	2.038.726	-0,44%	89,67	88,92	89,98	88,96
20/07/2023	2.863.451	3,75%	86,77	87,205	89,49	89,35
19/07/2023	2.008.570	-0,55%	86,39	85,97	87,01	86,12
18/07/2023	2.765.181	-0,13%	86,22	84,10	86,63	86,60
17/07/2023	1.714.269	-1,07%	87,515	86,695	87,85	86,71
14/07/2023	1.817.458	-0,45%	87,87	87,22	88,17	87,65
13/07/2023	2.020.556	0,55%	87,87	87,08	88,34	88,05
12/07/2023	1.532.487	0,32%	87,87	87,27	88,007	87,57
11/07/2023	1.246.371	0,97%	86,34	86,12	87,33	87,29
10/07/2023	1.366.044	0,65%	85,69	86,15	86,83	86,45
07/07/2023	2.466.544	-0,21%	85,69	85,65	86,67	85,89
06/07/2023	1.669.775	-0,92%	86,57	85,43	86,39	86,07
05/07/2023	1.338.974	-0,31%	86,95	86,635	87,36	86,87
04/07/2023	1.298.605	-1,23%	87,69	86,395	87,61	87,013
03/07/2023	1.298.551	-1,02%	87,69	86,395	87,61	87,20
30/06/2023	2.009.951	1,53%	87,69	87,57	88,77	88,10
29/06/2023	1.547.490	0,48%	85,92	85,83	87,49	86,77
28/06/2023	1.993.755	-0,91%	87,14	86,205	87,43	86,36
27/06/2023	2.062.737	0,17%	86,895	86,06	87,23	87,15
26/06/2023	1.959.426	-0,55%	87,21	86,28	87,62	87,00
23/06/2023	1.812.838	0,08%	87,21	87,01	87,7821	87,4809
22/06/2023	1.981.943	-0,25%	88,06	87,22	88,26	87,41
21/06/2023	2.630.866	-0,70%	88,84	88,015	89,105	88,32
20/06/2023	2.192.093	-0,24%	88,84	88,16	89,3837	88,94
19/06/2023	2.886.320	1,02%	88,42	88,48	89,72	89,15
16/06/2023	2.886.320	1,02%	88,42	88,48	89,72	89,15
15/06/2023	2.484.193	0,39%	88,125	87,30	88,35	88,25
14/06/2023	4.152.465	2,52%	88,49	87,66	89,80	87,91
13/06/2023	4.346.347	1,74%	85,125	84,90	86,045	85,75
12/06/2023	2.049.844	0,66%	83,73	83,23	84,44	84,28
09/06/2023	1.392.870	0,76%	82,61	82,61	83,855	83,73
08/06/2023	2.591.968	0,25%	82,61	82,26	83,455	83,10
07/06/2023	2.200.240	-0,90%	83,655	82,23	83,66	82,8479
06/06/2023	2.325.441	-0,16%	83,96	83,23	84,01	83,60
05/06/2023	1.750.200	-0,04%	83,96	83,47	84,50	83,73
02/06/2023	2.525.178	1,22%	82,84	82,41	84,02	83,76
01/06/2023	2.860.783	0,41%	82,84	82,4369	83,24	83,10
31/05/2023	3.936.833	1,28%	87,09	82,01	83,35	82,76
30/05/2023	3.936.833	1,28%	87,09	82,01	83,35	82,50
29/05/2023	4.519.989	-2,49%	87,09	81,02	83,495	81,46
26/05/2023	4.519.989	-2,49%	87,09	81,02	83,495	81,46
25/05/2023	6.612.718	-4,52%	87,09	82,31	85,40	83,54
24/05/2023	2.935.591	0,41%	87,09	86,66	87,9491	87,49
23/05/2023	2.279.346	-2,65%	89,14	87,09	89,203	87,13
22/05/2023	2.223.055	0,19%	89,14	89,02	89,90	89,50