Medtronic PLC (MDT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	2.038.478	0,35%	89,13	89,01	89,87	89,329
18-05-2023	2.003.668	0,50%	88,81	88,1325	89,25	89,02
17-05-2023	3.589.601	-0,36%	89,21	87,7901	89,07	88,58
16-05-2023	1.559.291	-0,46%	89,21	88,82	89,405	88,90
15-05-2023	1.617.207	0,48%	88,70	88,93	89,91	89,31
12-05-2023	1.813.145	-0,16%	88,70	87,89	88,97	88,88
11-05-2023	1.452.062	-0,44%	89,33	88,55	89,42	89,02
10-05-2023	1.511.966	-0,21%	90,105	89,005	90,37	89,41
09-05-2023	1.418.173	-0,65%	90,07	89,3145	90,17	89,60
08-05-2023	1.561.933	0,14%	89,73	89,25	90,32	90,19
05-05-2023	1.843.424	0,89%	89,73	89,54	90,26	90,06
04-05-2023	1.746.921	-1,57%	90,085	88,78	90,125	89,27
03-05-2023	3.507.875	0,51%	90,31	90,35	92,02	90,69
02-05-2023	2.332.642	-0,50%	90,15	89,44	90,995	90,23
01-05-2023	2.416.234	-0,30%	90,73	90,585	91,46	90,68
28-04-2023	3.025.889	-0,47%	91,215	90,67	91,85	90,95
27-04-2023	2.706.908	1,57%	89,89	89,8475	91,47	91,38
26-04-2023	3.967.476	0,31%	89,80	88,74	90,275	89,97
25-04-2023	3.735.749	0,00%	89,68	89,43	91,00	89,69
24-04-2023	6.413.748	4,71%	88,22	87,99	89,78	89,77
21-04-2023	6.280.365	2,68%	84,155	83,60	88,13	85,73
20-04-2023	2.790.144	-1,63%	81,745	83,06	84,97	83,49
19-04-2023	4.397.440	3,94%	81,745	81,65	85,33	84,87
18-04-2023	1.810.612	-0,57%	82,69	81,595	82,75	81,65
17-04-2023	2.446.847	1,75%	80,96	80,82	82,165	82,12
14-04-2023	1.910.488	-1,08%	81,65	80,345	81,795	80,71
13-04-2023	1.802.994	0,97%	80,655	80,55	81,59	81,59
12-04-2023	1.841.010	-0,24%	81,60	80,77	82,01	80,81
11-04-2023	1.864.647	0,95%	80,58	80,51	81,11	81,00
10-04-2023	1.672.791	-0,08%	79,92	79,21	80,25	80,24
06-04-2023	1.846.300	0,04%	80,75	80,08	81,32	80,30
05-04-2023	1.916.762	1,01%	79,71	79,07	80,455	80,27
04-04-2023	2.127.302	-0,25%	79,83	79,40	80,35	79,47
03-04-2023	2.504.876	-1,18%	80,28	79,05	80,35	79,67
31-03-2023	1.999.688	1,82%	79,67	79,25	80,629	80,62
30-03-2023	1.763.289	0,14%	79,70	78,9515	79,85	79,18
29-03-2023	2.852.392	-0,55%	78,74	78,445	79,34	79,07
28-03-2023	2.018.904	-0,16%	78,89	78,60	80,30	79,51
27-03-2023	2.427.281	0,34%	80,63	79,575	81,26	79,64
24-03-2023	2.657.379	2,32%	77,24	77,30	79,525	79,37
23-03-2023	2.574.960	-2,13%	79,58	77,30	79,81	77,57
22-03-2023	2.230.931	-1,59%	81,45	79,92	82,98	79,94
21-03-2023	2.276.085	2,04%	80,00	79,95	81,40	81,23
20-03-2023	2.820.640	1,69%	78,85	78,51	79,77	79,61
17-03-2023	2.151.747	-1,24%	79,38	77,88	79,53	78,29
16-03-2023	2.224.955	1,10%	77,66	77,58	79,40	79,27
15-03-2023	1.703.721	0,71%	77,03	76,81	78,46	78,41
14-03-2023	2.692.022	-0,15%	79,19	77,03	79,32	77,86
13-03-2023	3.650.669	1,64%	76,18	76,105	78,50	77,98
10-03-2023	2.210.968	-1,64%	77,89	76,145	78,11	76,72
09-03-2023	2.341.675	-0,51%	78,61	77,98	79,54	78,00
08-03-2023	2.803.217	-1,68%	79,54	78,035	79,69	78,40
07-03-2023	2.716.238	-2,67%	82,13	79,52	82,09	79,74
06-03-2023	2.772.324	-1,77%	83,46	81,45	83,825	81,93
03-03-2023	2.052.246	1,40%	82,76	82,44	83,63	83,41
02-03-2023	1.953.828	0,22%	81,49	81,22	82,555	82,26
01-03-2023	2.344.932	-0,87%	82,31	81,68	82,54	82,08
28-02-2023	2.605.709	-0,71%	83,51	82,77	83,69	82,80
27-02-2023	2.312.561	-0,12%	83,59	83,25	84,125	83,39
24-02-2023	3.388.846	-0,60%	83,42	82,345	83,67	83,49
23-02-2023	2.713.574	-1,30%	84,99	83,43	85,09	83,99
22-02-2023	2.462.578	-0,46%	86,18	84,73	86,44	85,10
21-02-2023	3.504.883	0,81%	84,39	84,30	86,56	85,49
20-02-2023	2.457.612	0,71%	84,275	83,385	84,93	84,80
17-02-2023	2.457.612	0,71%	84,275	83,385	84,93	84,80
16-02-2023	2.067.112	-0,34%	83,88	83,70	85,13	84,20
15-02-2023	1.957.810	1,31%	82,87	82,54	84,495	84,49
14-02-2023	2.120.589	-1,17%	84,09	82,89	84,50	83,40
13-02-2023	1.571.177	0,84%	83,59	83,575	84,41	84,39
10-02-2023	2.169.488	0,10%	83,48	82,80	83,95	83,69
09-02-2023	2.285.359	-2,96%	85,965	83,40	86,49	83,61
08-02-2023	2.398.304	-0,49%	86,54	86,01	87,005	86,16
07-02-2023	1.940.810	1,57%	85,47	85,15	86,925	86,58
06-02-2023	2.262.256	-2,14%	86,90	85,22	86,90	85,24
03-02-2023	1.976.472	-5,68%	86,77	86,50	87,54	82,6066
02-02-2023	2.871.243	2,11%	85,825	85,7375	87,86	87,58
01-02-2023	3.124.260	2,49%	84,05	83,62	86,08	85,77
31-01-2023	1.946.886	1,34%	82,80	82,60	83,71	83,69
30-01-2023	2.990.622	0,00%	82,60	82,22	82,975	82,58
27-01-2023	2.068.684	0,90%	81,91	80,81	83,17	82,58
26-01-2023	1.622.149	0,79%	81,77	81,0202	81,88	81,84
25-01-2023	1.848.446	0,50%	80,12	80,11	81,36	81,20
24-01-2023	2.885.132	-1,91%	81,85	80,51	82,35	80,80
23-01-2023	4.658.961	1,80%	81,02	80,75	82,95	82,37
20-01-2023	3.104.711	1,75%	80,09	79,35	80,99	80,91
19-01-2023	3.738.654	1,00%	78,32	77,87	80,06	79,52
18-01-2023	2.737.408	-2,02%	80,31	78,67	80,37	78,73
17-01-2023	3.648.272	-0,30%	80,60	79,38	80,95	80,35
16-01-2023	2.602.183	0,94%	79,12	78,91	80,69	80,60
13-01-2023	2.602.183	0,94%	79,12	78,91	80,69	80,60
12-01-2023	2.840.196	-0,59%	80,605	78,89	81,13	79,85
11-01-2023	4.677.264	1,81%	79,53	78,141	80,44	80,32
10-01-2023	3.277.841	1,74%	77,91	77,755	79,4075	78,89
09-01-2023	5.511.551	-4,11%	80,74	77,47	81,26	77,54
06-01-2023	3.020.034	1,06%	80,67	79,35	81,23	80,88
05-01-2023	3.297.493	-1,16%	80,835	80,00	81,16	80,03
04-01-2023	4.797.721	3,46%	79,14	78,80	81,775	80,97
03-01-2023	3.026.938	0,70%	77,96	77,38	78,33	78,26
02-01-2023	2.570.486	0,08%	77,51	76,8625	77,91	77,87
30-12-2022	2.570.486	0,08%	77,51	76,8625	77,91	77,87