AllScripts HealthCare Solutions Inc (MDRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	53.618.710	-8,03%	6,90	6,2001	7,33	6,99
27/02/2024	9.995.239	-7,82%	8,28	6,8017	7,88	7,66
26/02/2024	1.116.242	0,48%	8,28	8,25	8,54	8,31
23/02/2024	728.391	-1,43%	8,34	8,20	8,37	8,27
22/02/2024	844.966	1,33%	8,21	8,06	8,43	8,39
21/02/2024	864.759	-0,96%	8,21	8,25	8,37	8,28
20/02/2024	1.541.686	1,09%	8,21	8,08	8,505	8,36
19/02/2024	1.998.799	-2,93%	8,48	8,235	8,505	8,27
16/02/2024	1.998.799	-2,93%	8,48	8,235	8,505	8,27
15/02/2024	1.092.158	5,71%	8,15	8,15	8,535	8,52
14/02/2024	1.526.062	-2,42%	8,52	7,89	8,32	8,06
13/02/2024	1.231.768	-4,29%	8,52	8,222	8,64	8,26
12/02/2024	1.159.130	1,05%	8,52	8,51	8,77	8,63
09/02/2024	891.745	0,47%	8,49	8,49	8,60	8,54
08/02/2024	3.752.895	1,31%	8,42	8,23	8,545	8,50
07/02/2024	2.427.961	-6,36%	8,93	8,35	8,94	8,39
06/02/2024	923.950	-1,65%	9,02	8,825	9,275	8,96
05/02/2024	2.721.423	1,11%	9,12	8,92	9,29	9,11
02/02/2024	715.464	-2,07%	9,12	8,99	9,21	9,01
01/02/2024	902.648	0,77%	9,12	9,11	9,255	9,20
31/01/2024	628.368	-2,87%	9,46	9,12	9,495	9,13
30/01/2024	570.799	-2,69%	9,38	9,31	9,675	9,40
29/01/2024	666.778	2,77%	9,38	9,25	9,67	9,66
26/01/2024	718.242	0,21%	9,43	9,28	9,535	9,40
25/01/2024	631.097	-0,21%	9,61	9,335	9,57	9,38
24/01/2024	642.786	-0,42%	9,61	9,315	9,73	9,40
23/01/2024	657.744	-0,53%	9,61	9,31	9,73	9,44
22/01/2024	1.110.495	5,21%	9,13	9,051	9,52	9,49
19/01/2024	810.631	-0,44%	9,13	8,935	9,17	9,02
18/01/2024	1.269.100	1,68%	8,87	8,69	9,095	9,06
17/01/2024	924.662	-5,01%	9,23	8,8625	9,32	8,91
16/01/2024	1.563.925	0,86%	9,19	9,0087	9,50	9,38
15/01/2024	1.766.094	-1,38%	9,53	9,24	9,53	9,30
12/01/2024	1.766.094	-1,38%	9,53	9,24	9,53	9,30
11/01/2024	2.309.314	0,00%	10,33	9,21	9,55	9,43
10/01/2024	2.884.249	-12,36%	10,33	9,2305	10,45	9,43
09/01/2024	640.487	-1,01%	10,85	10,69	11,05	10,76
08/01/2024	1.174.339	3,72%	10,50	10,255	10,91	10,87
05/01/2024	712.492	-1,41%	10,60	10,48	10,68	10,48
04/01/2024	740.087	0,09%	10,71	10,535	10,80	10,63
03/01/2024	1.134.725	-1,21%	10,82	10,29	10,875	10,62
02/01/2024	771.159	2,48%	10,39	10,39	11,035	10,75
29/12/2023	624.578	0,10%	10,35	10,385	10,56	10,49
28/12/2023	538.464	0,77%	10,35	10,30	10,48	10,48
27/12/2023	505.569	-0,48%	10,47	10,32	10,51	10,40
26/12/2023	595.324	-0,48%	10,53	10,28	10,57	10,45
22/12/2023	864.708	2,54%	9,87	10,24	10,525	10,50
21/12/2023	899.418	3,85%	9,87	9,84	10,315	10,24
20/12/2023	1.701.392	0,20%	9,84	9,61	10,01	9,86
19/12/2023	948.290	3,47%	9,52	9,47	9,985	9,84
18/12/2023	954.060	-1,35%	9,84	9,345	9,69	9,51
15/12/2023	3.388.959	-0,52%	9,84	9,615	9,855	9,64
14/12/2023	1.930.065	-3,10%	10,03	9,59	10,3887	9,69
13/12/2023	1.127.947	1,22%	10,03	9,735	10,03	10,00
12/12/2023	1.594.377	-2,28%	10,03	9,865	10,19	9,88
11/12/2023	3.438.001	0,40%	10,03	9,85	10,19	10,11
08/12/2023	5.613.678	-20,02%	12,56	9,8602	12,17	10,07
07/12/2023	584.112	0,48%	12,56	12,34	12,59	12,59
06/12/2023	518.869	2,54%	12,11	12,299	12,655	12,53
05/12/2023	523.603	-0,16%	12,11	12,15	12,55	12,22
04/12/2023	665.732	0,91%	12,11	12,04	12,36	12,24
01/12/2023	1.318.294	5,66%	11,70	11,42	12,155	12,13
30/11/2023	794.063	-1,88%	11,70	11,42	11,84	11,48
29/11/2023	766.202	-2,17%	12,08	11,635	12,25	11,70
28/11/2023	585.990	-0,75%	12,00	11,81	12,24	11,96
27/11/2023	775.283	-3,45%	12,26	12,05	12,545	12,05
24/11/2023	169.721	1,96%	12,26	12,21	12,51	12,48
23/11/2023	498.299	0,99%	12,51	12,11	12,445	12,24
22/11/2023	495.654	0,99%	12,51	12,11	12,445	12,24
21/11/2023	530.332	-3,04%	12,51	12,09	12,79	12,12
20/11/2023	438.667	-1,96%	12,69	12,47	12,79	12,50
17/11/2023	624.231	0,87%	12,83	12,58	12,83	12,75
16/11/2023	618.268	-0,08%	12,65	12,58	12,85	12,64
15/11/2023	975.431	-2,24%	12,93	12,63	13,15	12,65
14/11/2023	604.783	0,39%	13,17	12,80	13,22	12,94
13/11/2023	247.494	-0,16%	12,84	12,71	12,99	12,89
10/11/2023	491.828	1,98%	12,75	12,65	12,97	12,91
09/11/2023	548.840	0,40%	12,63	12,46	12,75	12,66
08/11/2023	469.279	-1,56%	12,94	12,495	12,94	12,61
07/11/2023	394.308	-2,96%	13,51	12,74	13,15	12,81
06/11/2023	510.501	-2,51%	13,51	13,11	13,615	13,20
03/11/2023	520.985	3,60%	13,48	13,30	13,615	13,54
02/11/2023	473.863	-1,95%	13,05	13,00	13,52	13,07
01/11/2023	436.052	1,06%	13,05	12,99	13,36	13,33
31/10/2023	498.728	1,54%	13,06	12,99	13,285	13,19
30/10/2023	373.899	3,18%	12,66	12,66	13,025	12,99
27/10/2023	299.414	-1,97%	12,98	12,53	12,98	12,675
26/10/2023	511.976	-0,69%	12,99	12,99	13,255	12,93
25/10/2023	475.897	-2,40%	13,31	12,84	13,40	13,02
24/10/2023	429.042	0,15%	13,39	13,075	13,335	13,34
23/10/2023	978.775	-0,52%	13,39	13,24	13,61	13,32
20/10/2023	908.047	-0,59%	13,29	13,16	13,691	13,39
19/10/2023	638.439	1,28%	13,29	12,971	13,565	13,47
18/10/2023	437.660	-1,48%	13,40	13,1725	13,445	13,30
17/10/2023	455.712	0,00%	13,40	13,39	13,645	13,50
16/10/2023	419.385	-0,07%	13,84	13,44	13,84	13,50
13/10/2023	448.658	-0,37%	13,84	13,35	13,84	13,51
12/10/2023	931.464	-2,24%	13,84	13,40	13,84	13,56
11/10/2023	472.981	-0,07%	13,68	13,66	14,03	13,87
10/10/2023	748.571	-0,07%	13,73	13,68	14,08	13,88