AllScripts HealthCare Solutions Inc (MDRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	472.354	0,99%	12,10	11,82	12,31	12,22
19/05/2023	795.759	1,60%	12,16	12,055	12,34	12,10
18/05/2023	1.843.994	-0,42%	11,95	11,815	12,005	11,91
17/05/2023	795.727	1,27%	11,88	11,685	12,015	11,96
16/05/2023	477.153	-1,42%	11,91	11,66	12,05	11,81
15/05/2023	570.408	1,78%	11,84	11,78	12,015	11,98
12/05/2023	670.557	-0,93%	11,90	11,57	12,00	11,77
11/05/2023	410.776	-0,17%	11,86	11,665	11,94	11,88
10/05/2023	573.054	0,00%	11,94	11,795	12,26	11,90
09/05/2023	420.763	-1,16%	12,04	11,805	12,07	11,90
08/05/2023	368.226	-1,95%	12,26	12,015	12,26	12,04
05/05/2023	427.877	2,42%	12,17	12,15	12,32	12,28
04/05/2023	590.313	1,18%	11,83	11,61	12,095	11,99
03/05/2023	632.311	-2,47%	12,23	11,84	12,355	11,85
02/05/2023	812.720	-3,03%	12,47	12,06	12,47	12,15
01/05/2023	669.887	0,32%	12,47	12,37	12,60	12,53
28/04/2023	488.371	0,81%	12,39	12,39	12,635	12,49
27/04/2023	428.088	0,73%	12,39	12,27	12,525	12,39
26/04/2023	916.590	-3,07%	12,57	12,255	12,69	12,30
25/04/2023	612.203	-0,08%	12,56	12,55	12,79	12,69
24/04/2023	543.450	0,00%	12,68	12,595	12,85	12,70
21/04/2023	638.271	1,76%	12,48	12,425	12,715	12,70
20/04/2023	535.091	0,24%	12,36	12,23	12,50	12,48
19/04/2023	636.541	1,14%	12,30	12,205	12,515	12,45
18/04/2023	533.828	-1,28%	12,51	12,24	12,51	12,31
17/04/2023	478.411	1,47%	12,27	12,23	12,48	12,47
14/04/2023	648.431	-2,38%	12,64	12,24	12,64	12,29
13/04/2023	887.367	1,61%	12,41	12,27	12,66	12,59
12/04/2023	715.778	-2,75%	12,81	12,36	12,895	12,39
11/04/2023	542.394	-1,47%	12,92	12,72	12,95	12,74
10/04/2023	642.436	0,70%	12,74	12,72	12,93	12,93
06/04/2023	395.613	-0,70%	12,93	12,795	12,99	12,84
05/04/2023	663.470	0,16%	12,93	12,79	12,99	12,93
04/04/2023	457.082	-0,31%	12,95	12,62	12,95	12,91
03/04/2023	517.421	-0,77%	13,09	12,895	13,26	12,95
31/03/2023	1.137.206	1,08%	12,89	12,65	13,05	13,05
30/03/2023	456.265	-0,46%	13,06	12,795	13,17	12,91
29/03/2023	373.186	-0,15%	13,11	12,87	13,11	12,97
28/03/2023	596.451	-1,07%	13,09	12,90	13,21	12,99
27/03/2023	498.774	-0,15%	13,28	13,05	13,32	13,13
24/03/2023	1.321.046	2,02%	12,84	12,8341	13,17	13,15
23/03/2023	1.585.100	-0,69%	12,93	12,64	12,93	12,89
22/03/2023	771.814	-2,92%	13,29	12,98	13,30	12,98
21/03/2023	1.234.869	2,85%	13,16	13,08	13,39	13,37
20/03/2023	1.376.045	-0,92%	13,20	12,98	13,35	13,00
17/03/2023	2.357.647	-2,16%	13,33	13,09	13,485	13,12
16/03/2023	1.037.181	0,15%	13,22	13,07	13,64	13,41
15/03/2023	798.631	-2,41%	13,35	13,09	13,58	13,39
14/03/2023	785.306	1,03%	13,98	13,54	14,015	13,72
13/03/2023	719.476	-2,16%	13,69	13,51	13,83	13,58
10/03/2023	553.697	-2,19%	14,10	13,635	14,23	13,88
09/03/2023	1.397.110	-0,42%	14,29	14,02	14,36	14,19
08/03/2023	470.947	-1,18%	14,37	14,03	14,43	14,25
07/03/2023	807.070	-2,63%	14,71	14,24	14,72	14,42
06/03/2023	667.692	-1,92%	14,95	14,675	14,9869	14,81
03/03/2023	1.005.585	5,15%	14,48	14,44	15,145	15,10
02/03/2023	1.203.313	-0,90%	14,51	14,19	15,31	14,36
01/03/2023	2.104.536	-12,76%	16,09	14,17	16,09	14,49
28/02/2023	866.791	-0,24%	16,62	16,51	16,89	16,61
27/02/2023	535.986	-1,19%	16,96	16,605	16,985	16,65
24/02/2023	408.539	-0,30%	16,68	16,58	16,87	16,85
23/02/2023	471.612	-1,05%	17,18	16,635	17,21	16,90
22/02/2023	1.514.856	-1,67%	17,33	17,005	17,39	17,08
21/02/2023	674.258	-1,86%	17,54	17,26	17,54	17,37
20/02/2023	578.634	1,32%	17,58	17,45	17,71	17,70
17/02/2023	578.634	1,32%	17,58	17,45	17,71	17,70
16/02/2023	375.068	-1,13%	17,44	17,22	17,60	17,47
15/02/2023	419.637	0,80%	17,44	17,28	17,695	17,67
14/02/2023	387.174	-1,68%	17,77	17,44	17,77	17,53
13/02/2023	570.080	2,12%	17,54	17,39	17,84	17,83
10/02/2023	543.496	2,29%	17,10	17,05	17,49	17,46
09/02/2023	726.392	-1,73%	17,47	16,985	17,585	17,07
08/02/2023	1.316.957	-0,63%	17,43	17,325	17,555	17,37
07/02/2023	708.679	2,82%	17,00	16,96	17,51	17,48
06/02/2023	567.426	-1,73%	17,22	16,795	17,22	17,00
03/02/2023	621.046	-1,97%	17,24	17,20	17,53	16,96
02/02/2023	694.272	-0,23%	17,35	17,175	17,43	17,30
01/02/2023	727.678	-3,18%	17,45	17,095	17,59	17,34
31/01/2023	638.595	1,83%	17,58	17,58	17,915	17,911
30/01/2023	444.462	-0,90%	17,62	17,5136	17,805	17,59
27/01/2023	554.848	-1,77%	18,03	17,74	18,125	17,75
26/01/2023	626.054	0,22%	18,10	17,805	18,215	18,07
25/01/2023	1.864.618	0,00%	17,89	17,73	18,22	18,03
24/01/2023	790.153	-2,28%	18,39	17,77	18,435	18,03
23/01/2023	588.059	-0,27%	18,43	18,24	18,805	18,45
20/01/2023	500.886	0,65%	18,58	18,275	18,585	18,50
19/01/2023	742.795	-0,38%	18,33	18,265	18,55	18,38
18/01/2023	739.528	-3,20%	19,06	18,44	19,10	18,45
17/01/2023	444.468	-0,83%	19,23	18,99	19,32	19,06
16/01/2023	887.981	-1,89%	19,46	19,19	19,71	19,22
13/01/2023	887.981	-1,89%	19,46	19,19	19,71	19,22
12/01/2023	1.227.431	4,76%	18,80	18,80	19,605	19,59
11/01/2023	3.597.874	5,00%	18,82	17,90	19,14	18,70
10/01/2023	605.055	-0,50%	17,98	17,695	18,005	17,81
09/01/2023	893.368	1,71%	17,63	17,4825	18,15	17,90
06/01/2023	737.277	3,23%	17,14	17,03	17,63	17,60
05/01/2023	539.565	-2,63%	17,31	16,975	17,35	17,05
04/01/2023	746.826	1,68%	17,38	17,175	17,57	17,51
03/01/2023	716.710	-2,38%	17,69	17,14	17,825	17,22
02/01/2023	680.160	-1,34%	17,75	17,47	17,86	17,64