AllScripts HealthCare Solutions Inc (MDRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	680.160	-1,34%	17,75	17,47	17,86	17,64
29/12/2022	368.930	1,13%	17,75	17,63	17,93	17,88
28/12/2022	332.049	-1,56%	18,02	17,68	18,115	17,68
27/12/2022	631.963	0,56%	17,91	17,67	18,035	17,96
23/12/2022	103.983	-0,20%	17,99	17,85	18,05	17,945
22/12/2022	415.959	-0,39%	17,91	17,78	17,99	17,98
21/12/2022	491.593	1,86%	17,86	17,80	18,105	18,05
20/12/2022	539.897	-0,62%	17,82	17,67	18,04	17,72
19/12/2022	758.519	0,28%	17,85	17,70	18,04	17,83
16/12/2022	3.087.646	-1,93%	17,85	17,5047	18,02	17,78
15/12/2022	932.170	-1,57%	18,26	18,02	18,31	18,13
14/12/2022	884.786	-1,50%	18,61	18,29	18,84	18,42
13/12/2022	1.520.442	2,07%	18,75	18,42	18,915	18,70
12/12/2022	1.116.537	-1,19%	18,53	18,24	18,53	18,32
09/12/2022	691.583	-1,12%	18,75	18,53	18,79	18,54
08/12/2022	778.014	2,29%	18,30	18,30	18,795	18,75
07/12/2022	1.463.235	-0,92%	18,93	18,31	19,11	18,33
06/12/2022	1.645.729	-1,07%	18,93	18,355	18,86	18,50
05/12/2022	2.561.646	-1,89%	18,93	18,48	18,93	18,70
02/12/2022	2.111.287	0,85%	18,69	18,645	19,2289	19,06
01/12/2022	2.173.742	-0,21%	18,37	18,65	19,24	18,90
30/11/2022	1.935.392	2,99%	18,37	18,29	18,98	18,94
29/11/2022	2.403.196	1,27%	18,37	18,03	18,615	18,39
28/11/2022	1.630.005	-2,21%	18,37	18,09	18,50	18,14
25/11/2022	672.095	1,42%	18,37	18,525	18,88	18,58
24/11/2022	1.418.146	1,42%	18,37	18,29	18,64	18,60
23/11/2022	1.418.146	1,42%	18,37	18,29	18,64	18,60
22/11/2022	2.673.562	0,71%	18,04	18,04	18,41	18,34
21/11/2022	1.370.715	0,50%	18,04	17,69	18,465	18,21
18/11/2022	6.679.581	-1,04%	17,98	18,0518	18,745	18,12
17/11/2022	1.785.014	1,05%	17,98	17,885	18,315	18,31
16/11/2022	3.058.931	-0,11%	18,02	17,62	18,24	18,12
15/11/2022	5.828.361	0,97%	17,96	17,90	18,40	18,145
14/11/2022	911.804	-0,55%	17,96	17,7246	18,45	17,97
11/11/2022	556.129	-2,06%	16,18	18,025	18,71	18,07
10/11/2022	899.179	5,31%	16,18	17,72	18,45	18,45
09/11/2022	1.519.455	3,73%	16,18	17,10	17,74	17,52
08/11/2022	1.087.067	4,32%	16,18	16,11	17,09	16,89
07/11/2022	872.282	3,03%	15,82	15,81	16,44	16,145
04/11/2022	1.549.096	12,66%	14,66	14,21	15,87	15,66
03/11/2022	581.252	-2,53%	14,66	13,87	14,26	13,90
02/11/2022	432.598	-2,80%	14,66	14,235	14,69	14,26
01/11/2022	434.790	-0,20%	14,75	14,34	14,74	14,67
31/10/2022	435.173	-0,41%	14,75	14,61	14,85	14,70
28/10/2022	282.597	0,75%	15,04	14,65	14,935	14,77
27/10/2022	533.753	-2,53%	15,04	14,55	15,14	14,66
26/10/2022	577.938	2,80%	14,73	14,72	15,36	15,04
25/10/2022	383.180	2,17%	14,36	14,33	14,73	14,63
24/10/2022	682.309	0,49%	14,35	14,28	14,57	14,32
21/10/2022	350.798	0,07%	14,28	13,95	14,355	14,25
20/10/2022	312.076	-0,70%	14,28	14,185	14,4632	14,19
19/10/2022	327.399	-2,19%	14,43	14,17	14,56	14,29
18/10/2022	439.453	1,21%	14,72	14,41	15,025	14,595
17/10/2022	393.351	2,13%	13,83	14,335	14,615	14,41
14/10/2022	618.825	-0,28%	13,83	14,065	14,425	14,11
13/10/2022	506.154	2,17%	13,83	13,60	14,31	14,15
12/10/2022	392.654	-3,01%	14,25	13,84	14,24	13,85
11/10/2022	714.735	-0,28%	14,25	13,95	14,41	14,28
10/10/2022	475.399	-0,56%	14,48	14,15	14,61	14,32
07/10/2022	1.269.568	-4,26%	14,87	14,30	14,96	14,40
06/10/2022	964.590	-4,68%	15,64	15,03	15,665	15,07
05/10/2022	599.507	-1,19%	15,87	15,64	15,995	15,81
04/10/2022	968.687	3,29%	15,67	15,67	16,185	16,00
03/10/2022	622.784	1,71%	15,39	15,03	15,58	15,49
30/09/2022	1.062.208	-0,46%	15,34	15,21	15,57	15,23
29/09/2022	904.494	-2,55%	15,72	15,205	15,72	15,32
28/09/2022	1.114.976	-2,78%	16,28	15,525	16,32	15,72
27/09/2022	969.382	0,12%	16,28	15,945	16,68	16,17
26/09/2022	594.708	-3,12%	16,49	16,125	16,69	16,15
23/09/2022	607.855	-0,18%	16,50	16,295	16,705	16,67
22/09/2022	1.650.117	0,85%	16,58	16,26	16,815	16,70
21/09/2022	739.230	-0,18%	16,63	16,54	17,05	16,56
20/09/2022	636.998	-0,90%	16,65	16,305	16,72	16,59
19/09/2022	614.171	2,76%	16,20	16,20	16,82	16,74
16/09/2022	823.698	-2,28%	16,62	16,175	16,62	16,29
15/09/2022	457.501	0,97%	16,45	16,39	16,72	16,67
14/09/2022	462.860	-0,66%	16,75	16,275	16,80	16,51
13/09/2022	526.565	-2,12%	16,99	16,565	16,99	16,62
12/09/2022	399.360	-0,12%	16,63	16,92	17,15	16,98
09/09/2022	577.630	4,36%	16,63	16,56	17,03	17,00
08/09/2022	409.993	-1,09%	16,37	16,33	16,66	16,29
07/09/2022	719.801	-1,73%	16,75	16,395	16,83	16,47
06/09/2022	567.271	-2,52%	17,17	16,39	16,79	16,76
05/09/2022	491.140	-2,52%	17,17	16,535	17,19	16,63
02/09/2022	491.140	-2,52%	17,17	16,535	17,19	16,63
01/09/2022	858.914	0,35%	16,92	16,73	17,095	17,06
31/08/2022	606.114	-2,47%	17,44	16,945	17,525	17,00
30/08/2022	703.293	-0,57%	17,57	17,29	17,65	17,43
29/08/2022	667.994	2,76%	16,87	16,835	17,56	17,53
26/08/2022	430.873	-2,96%	17,52	17,015	17,52	17,06
25/08/2022	608.248	3,60%	16,70	17,05	17,655	17,58
24/08/2022	370.056	1,80%	16,70	16,70	17,075	16,97
23/08/2022	699.275	-2,63%	17,15	16,66	17,318	16,67
22/08/2022	848.600	-0,29%	17,54	16,92	17,225	17,12
19/08/2022	459.404	-2,72%	17,54	17,17	17,54	17,17
18/08/2022	450.402	0,97%	17,54	17,35	17,68	17,65
17/08/2022	461.924	0,06%	17,38	17,23	17,695	17,48
16/08/2022	430.658	-0,31%	17,53	17,265	17,57	17,465
15/08/2022	428.838	0,11%	17,46	17,33	17,645	17,52
12/08/2022	485.783	2,28%	17,21	17,16	17,555	17,50