Medtronic PLC (MDT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.426.278	1,98%	76,565	76,29	78,23	77,81
28/12/2022	2.591.996	-1,73%	78,04	76,245	78,378	76,30
27/12/2022	2.251.847	0,18%	77,55	76,51	78,15	77,64
23/12/2022	960.067	0,21%	77,09	76,46	77,75	77,30
22/12/2022	3.676.810	-0,03%	76,82	75,79	77,21	77,14
21/12/2022	3.221.242	0,52%	77,31	76,31	77,965	77,10
20/12/2022	3.398.544	0,34%	76,59	76,46	77,09	76,70
19/12/2022	4.127.803	0,52%	76,65	76,29	77,21	77,12
16/12/2022	5.609.277	-1,29%	77,08	75,765	77,23	76,72
15/12/2022	4.567.696	-1,36%	77,68	77,145	78,68	77,72
14/12/2022	3.688.730	-1,69%	79,795	78,111	81,18	78,79
13/12/2022	4.536.361	0,54%	80,79	79,82	81,24	80,14
12/12/2022	3.125.711	1,43%	78,88	78,77	79,73	79,71
09/12/2022	3.262.333	1,30%	77,45	77,30	78,91	78,80
08/12/2022	2.669.236	1,14%	76,65	76,47	78,1612	77,79
07/12/2022	2.817.048	-0,22%	77,22	76,55	77,66	76,91
06/12/2022	13.114.880	-2,17%	78,43	76,76	78,71	77,08
05/12/2022	11.408.403	-1,04%	79,09	78,35	79,39	78,79
02/12/2022	11.910.280	0,47%	78,675	78,60	79,70	79,62
01/12/2022	14.838.702	0,27%	76,99	78,93	80,15	79,25
30/11/2022	13.425.928	3,35%	76,99	76,05	79,04	79,04
29/11/2022	15.703.455	0,46%	76,375	75,83	77,14	76,48
28/11/2022	20.896.045	-3,63%	77,74	75,84	79,79	76,25
25/11/2022	10.719.927	0,40%	77,74	78,75	79,72	79,335
24/11/2022	17.845.730	1,30%	77,74	77,28	79,23	78,94
23/11/2022	17.845.730	1,30%	77,74	77,28	79,23	78,94
22/11/2022	34.862.051	-5,30%	77,90	76,60	78,27	77,93
21/11/2022	14.519.362	1,22%	82,34	81,40	83,44	82,29
18/11/2022	16.897.480	1,70%	82,34	79,72	81,62	81,30
17/11/2022	16.257.189	-2,20%	82,34	79,37	81,14	79,9814
16/11/2022	10.140.137	-3,79%	82,34	81,63	83,2713	81,78
15/11/2022	10.961.021	-0,13%	82,05	82,4989	84,2608	83,27
14/11/2022	2.722.560	0,12%	82,05	82,765	84,69	82,90
11/11/2022	4.521.482	2,09%	82,05	81,95	83,645	83,55
10/11/2022	3.637.147	3,22%	82,05	81,055	82,15	81,84
09/11/2022	3.012.759	-1,27%	80,39	79,195	81,49	79,2768
08/11/2022	6.517.463	-6,36%	85,49	79,72	82,18	80,10
07/11/2022	2.136.703	1,11%	85,49	84,92	85,83	85,585
04/11/2022	2.293.740	0,82%	84,88	83,15	84,89	84,705
03/11/2022	2.197.937	-2,06%	87,66	83,519	84,82	84,02
02/11/2022	2.432.760	-2,22%	87,66	85,79	88,71	85,78
01/11/2022	3.100.240	0,46%	87,66	86,36	88,045	87,74
31/10/2022	2.782.172	0,60%	86,44	86,37	87,68	87,34
28/10/2022	2.447.685	2,35%	84,15	85,31	86,9465	86,86
27/10/2022	1.952.658	0,23%	84,15	84,61	86,05	85,57
26/10/2022	1.706.697	2,86%	84,15	84,93	86,65	85,37
25/10/2022	2.426.424	0,74%	84,15	83,46	84,70	84,50
24/10/2022	2.497.543	0,71%	84,15	83,065	84,46	83,88
21/10/2022	1.605.108	0,97%	82,16	81,01	83,525	83,25
20/10/2022	1.625.686	-1,58%	82,785	82,2133	84,01	82,42
19/10/2022	2.360.817	-0,52%	82,785	82,07	84,17	83,66
18/10/2022	2.702.662	1,58%	82,785	83,50	85,125	84,07
17/10/2022	4.039.758	2,39%	82,785	82,34	84,04	83,56
14/10/2022	2.352.606	-2,26%	84,17	81,34	84,69	81,61
13/10/2022	2.714.641	3,47%	81,60	79,44	84,21	83,50
12/10/2022	2.390.329	-1,86%	81,60	80,30	82,02	80,31
11/10/2022	2.021.131	0,06%	81,60	81,00	82,87	81,89
10/10/2022	1.444.144	-0,73%	82,9485	81,57	83,06	81,84
07/10/2022	1.872.795	-2,35%	84,00	82,0117	83,99	82,42
06/10/2022	2.316.159	-0,75%	85,24	83,83	85,24	84,415
05/10/2022	1.658.373	0,54%	83,66	83,58	85,3538	85,05
04/10/2022	2.001.613	2,19%	83,65	83,40	84,85	84,50
03/10/2022	2.120.531	2,42%	81,38	80,75	83,23	82,70
30/09/2022	2.419.711	-1,90%	82,66	80,70	83,545	80,75
29/09/2022	1.909.237	-0,33%	81,54	81,45	83,11	82,26
28/09/2022	2.559.302	2,08%	81,54	80,81	82,915	82,59
27/09/2022	2.171.364	-0,54%	82,01	80,39	82,39	80,89
26/09/2022	2.440.754	-1,61%	88,78	80,69	82,59	81,33
23/09/2022	2.862.088	-1,08%	88,78	81,6241	83,12	82,66
22/09/2022	2.447.411	-1,75%	88,78	83,21	84,92	83,56
21/09/2022	2.112.368	-3,09%	88,78	85,72	89,18	85,73
20/09/2022	2.712.454	-1,36%	89,43	87,60	89,01	88,46
19/09/2022	2.233.369	-0,63%	89,43	87,81	89,875	89,68
16/09/2022	2.990.619	-0,36%	89,83	89,41	90,61	90,30
15/09/2022	2.599.360	0,00%	90,69	90,535	91,90	90,62
14/09/2022	3.375.695	0,33%	90,16	89,80	91,175	90,62
13/09/2022	3.263.766	-1,89%	88,03	90,25	91,75	90,32
12/09/2022	3.106.405	2,60%	88,03	90,38	92,39	92,06
09/09/2022	3.290.682	1,26%	88,03	87,87	90,06	89,00
08/09/2022	3.243.456	0,90%	85,91	86,45	88,51	87,89
07/09/2022	5.449.514	0,66%	85,91	85,66	87,33	86,7652
06/09/2022	2.507.172	-1,15%	89,14	85,88	87,51	86,20
05/09/2022	1.701.128	-1,53%	89,14	86,88	89,33	87,20
02/09/2022	1.701.128	-1,53%	89,14	86,88	89,33	87,20
01/09/2022	2.150.174	0,69%	88,17	86,3771	88,59	88,53
31/08/2022	2.750.456	0,77%	88,17	87,73	89,15	87,92
30/08/2022	2.579.180	-1,87%	88,93	87,14	89,05	87,25
29/08/2022	2.673.005	-0,59%	89,09	88,68	89,48	88,91
26/08/2022	2.363.818	-2,95%	92,52	89,38	92,93	89,43
25/08/2022	3.406.788	3,19%	90,05	89,53	92,18	92,14
24/08/2022	3.273.153	-1,09%	89,40	88,4204	89,96	89,24
23/08/2022	3.680.885	-3,11%	93,15	89,33	93,085	90,22
22/08/2022	3.262.897	-2,01%	94,42	92,90	94,97	93,09
19/08/2022	1.902.796	-0,25%	95,205	94,27	95,60	95,00
18/08/2022	1.330.430	0,35%	95,11	94,14	95,34	95,24
17/08/2022	1.647.210	-0,42%	94,66	94,28	95,2415	94,91
16/08/2022	1.752.076	0,15%	94,83	94,61	95,56	95,35
15/08/2022	1.702.679	0,40%	94,47	94,11	95,49	95,20
12/08/2022	4.374.265	0,83%	94,185	93,895	94,835	94,82
11/08/2022	3.186.008	-0,13%	93,55	93,85	94,97	94,04