AllScripts HealthCare Solutions Inc (MDRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.136.380	0,65%	13,67	13,56	13,96	13,89
06/10/2023	724.083	0,22%	13,67	13,635	13,995	13,80
05/10/2023	524.013	1,47%	13,31	13,49	13,775	13,77
04/10/2023	574.076	2,18%	13,31	13,05	13,77	13,57
03/10/2023	333.176	0,30%	13,13	13,05	13,36	13,28
02/10/2023	572.178	0,76%	13,13	12,835	13,355	13,24
29/09/2023	751.604	-1,79%	13,06	13,065	13,39	13,14
28/09/2023	581.015	2,77%	12,72	12,72	13,425	13,38
27/09/2023	758.718	2,52%	12,53	12,50	13,33	13,02
26/09/2023	486.504	0,95%	12,53	12,51	12,74	12,70
25/09/2023	501.900	-0,32%	12,56	12,43	12,665	12,58
22/09/2023	439.730	0,40%	12,56	12,43	12,655	12,62
21/09/2023	382.324	-0,87%	13,01	12,57	12,765	12,57
20/09/2023	425.036	-2,16%	13,01	12,6825	13,18	12,68
19/09/2023	918.246	-0,84%	12,13	12,70	13,21	12,96
18/09/2023	1.172.586	7,04%	12,49	11,815	13,355	13,07
15/09/2023	1.877.876	-2,09%	12,49	12,12	12,61	12,21
14/09/2023	408.019	0,32%	12,57	12,40	12,79	12,47
13/09/2023	811.524	-1,58%	12,64	12,405	12,685	12,43
12/09/2023	767.971	-1,25%	12,81	12,615	12,94	12,63
11/09/2023	1.207.621	4,92%	13,58	12,16	12,815	12,79
08/09/2023	602.804	-4,32%	13,58	12,06	13,18	12,19
07/09/2023	483.606	-3,12%	13,58	12,62	13,18	12,74
06/09/2023	434.627	-0,45%	13,58	13,09	13,43	13,15
05/09/2023	510.579	-2,29%	13,58	12,65	13,4899	13,21
04/09/2023	365.372	1,05%	13,58	13,46	13,71	13,52
01/09/2023	365.372	1,05%	13,58	13,46	13,71	13,52
31/08/2023	387.640	-1,47%	13,58	13,37	13,69	13,38
30/08/2023	406.629	0,82%	13,50	13,43	13,70	13,58
29/08/2023	407.009	-0,15%	13,50	13,42	13,69	13,47
28/08/2023	391.062	0,52%	13,51	13,485	13,715	13,49
25/08/2023	886.071	0,22%	13,12	13,25	13,83	13,42
24/08/2023	629.216	1,44%	13,12	12,985	13,80	13,39
23/08/2023	461.647	2,41%	12,88	12,775	13,22	13,20
22/08/2023	350.155	0,23%	13,04	12,80	13,11	12,89
21/08/2023	526.004	-1,83%	13,04	12,795	13,12	12,86
18/08/2023	412.728	-0,30%	13,04	13,04	13,265	13,10
17/08/2023	473.243	-1,50%	13,34	13,02	13,34	13,14
16/08/2023	266.577	-2,06%	13,54	13,33	13,73	13,34
15/08/2023	294.721	0,15%	13,50	13,415	13,655	13,62
14/08/2023	444.421	-1,16%	13,74	13,59	13,865	13,60
11/08/2023	508.082	2,15%	13,34	13,215	13,795	13,76
10/08/2023	315.542	-1,17%	13,67	13,34	13,72	13,47
09/08/2023	310.350	-0,22%	13,63	13,465	13,675	13,63
08/08/2023	476.123	-0,51%	13,59	13,485	13,74	13,66
07/08/2023	378.061	1,56%	13,41	13,41	13,81	13,71
04/08/2023	491.374	0,97%	13,36	13,36	13,615	13,50
03/08/2023	395.527	0,53%	13,28	13,10	13,375	13,37
02/08/2023	443.417	-0,60%	13,30	13,22	13,46	13,30
01/08/2023	332.616	-1,04%	13,52	13,19	13,52	13,38
31/07/2023	514.166	-0,22%	13,38	13,435	13,61	13,52
28/07/2023	360.982	1,96%	13,38	13,2056	13,58	13,55
27/07/2023	377.980	-0,45%	13,15	13,22	13,63	13,29
26/07/2023	439.494	1,52%	13,15	13,15	13,45	13,35
25/07/2023	420.098	-1,35%	13,24	13,095	13,35	13,15
24/07/2023	465.299	-0,52%	13,40	13,27	13,455	13,33
21/07/2023	500.138	0,45%	13,40	13,255	13,555	13,40
20/07/2023	480.483	0,15%	13,40	13,235	13,49	13,34
19/07/2023	679.362	0,60%	13,29	13,29	13,445	13,32
18/07/2023	243.193	1,22%	13,04	12,96	13,37	13,24
17/07/2023	405.516	0,31%	13,04	12,8827	13,155	13,08
14/07/2023	309.309	0,23%	12,87	12,75	13,09	13,04
13/07/2023	441.018	1,25%	12,87	12,76	13,105	13,01
12/07/2023	262.696	-0,81%	13,10	12,835	13,14	12,855
11/07/2023	329.117	1,09%	12,83	12,61	13,015	12,96
10/07/2023	601.290	1,67%	12,61	12,55	12,925	12,82
07/07/2023	450.925	0,16%	12,64	12,55	12,80	12,61
06/07/2023	833.289	-0,87%	12,23	12,325	12,78	12,59
05/07/2023	1.045.597	0,55%	12,55	12,55	12,93	12,72
04/07/2023	633.436	0,40%	12,02	12,52	12,725	12,65
03/07/2023	633.436	0,40%	12,02	12,52	12,725	12,65
30/06/2023	889.909	1,53%	12,02	12,275	12,78	12,60
29/06/2023	939.808	3,42%	12,02	12,02	12,665	12,41
28/06/2023	465.342	1,35%	11,81	11,70	12,01	12,00
27/06/2023	733.241	1,89%	11,57	11,50	11,88	11,84
26/06/2023	489.771	2,29%	11,38	11,38	11,67	11,62
23/06/2023	850.000	-3,15%	11,57	11,30	11,71	11,3607
22/06/2023	489.117	0,34%	11,70	11,42	11,83	11,73
21/06/2023	534.994	0,34%	11,62	11,40	11,775	11,69
20/06/2023	882.341	0,17%	11,58	11,395	11,68	11,65
19/06/2023	1.652.668	0,69%	11,46	11,45	11,63	11,63
16/06/2023	1.652.668	0,69%	11,46	11,45	11,63	11,63
15/06/2023	587.718	0,52%	11,46	11,425	11,615	11,55
14/06/2023	682.920	-4,41%	11,99	11,46	12,00	11,49
13/06/2023	1.289.469	-0,25%	12,00	11,98	12,23	12,02
12/06/2023	544.095	2,64%	11,75	11,68	12,195	12,05
09/06/2023	611.787	-1,18%	11,86	11,675	12,02	11,74
08/06/2023	518.627	-3,02%	12,17	11,83	12,17	11,88
07/06/2023	708.568	2,51%	12,02	12,02	12,31	12,25
06/06/2023	635.705	2,58%	11,68	11,67	12,17	11,95
05/06/2023	654.999	-5,29%	12,24	11,63	12,24	11,65
02/06/2023	377.149	3,45%	12,00	12,00	12,31	12,30
01/06/2023	547.646	0,93%	11,97	11,70	11,99	11,89
31/05/2023	1.140.354	0,59%	11,87	11,81	12,04	11,97
30/05/2023	1.140.354	0,59%	11,87	11,81	12,04	11,97
29/05/2023	336.272	0,08%	11,86	11,64	12,06	11,90
26/05/2023	336.272	0,08%	11,86	11,64	12,06	11,90
25/05/2023	409.461	-2,22%	12,07	11,64	12,07	11,89
24/05/2023	390.644	-0,90%	12,19	12,03	12,26	12,16
23/05/2023	906.174	0,41%	12,16	12,095	12,665	12,27