Amedisys Inc (AMED)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	552.499	0,43%	92,89	92,48	93,70	93,54
27-02-2024	537.199	-1,26%	94,04	90,66	94,53	93,00
26-02-2024	122.410	-0,24%	94,39	94,0301	94,53	94,19
23-02-2024	118.368	-0,09%	94,90	94,00	94,90	94,42
22-02-2024	333.829	0,95%	93,56	93,05	94,92	94,50
21-02-2024	297.582	-0,09%	94,23	93,25	93,75	93,61
20-02-2024	96.661	0,38%	94,23	93,02	93,74	93,69
19-02-2024	212.352	-0,46%	94,23	93,20	93,99	93,34
16-02-2024	212.352	-0,46%	94,23	93,20	93,99	93,34
15-02-2024	76.932	0,61%	94,23	93,135	93,925	93,77
14-02-2024	138.204	-0,44%	94,23	93,20	94,005	93,20
13-02-2024	175.765	-0,45%	94,23	93,145	94,005	93,61
12-02-2024	118.353	0,37%	94,23	93,12	94,05	94,03
09-02-2024	149.705	-0,25%	94,23	93,64	94,23	93,68
08-02-2024	135.503	-0,04%	93,80	93,7334	93,95	93,91
07-02-2024	166.046	0,59%	93,80	93,02	94,045	93,95
06-02-2024	257.469	-0,27%	94,30	92,73	94,1599	93,40
05-02-2024	155.370	-1,08%	94,30	93,50	94,485	93,65
02-02-2024	106.524	0,30%	94,30	93,96	94,80	94,67
01-02-2024	219.110	0,13%	93,98	93,92	94,67	94,39
31-01-2024	198.057	-0,79%	95,49	94,13	94,97	94,27
30-01-2024	100.012	-0,23%	95,49	94,71	95,49	95,02
29-01-2024	157.472	0,37%	94,17	94,52	95,24	95,24
26-01-2024	244.273	0,63%	94,17	94,07	95,16	94,89
25-01-2024	193.906	-0,69%	94,90	93,98	94,90	94,30
24-01-2024	137.325	0,21%	94,60	94,20	95,02	94,95
23-01-2024	69.646	-0,04%	95,38	94,41	94,94	94,75
22-01-2024	288.327	0,02%	94,77	94,72	95,35	94,79
19-01-2024	183.772	-0,19%	95,02	94,405	95,23	94,77
18-01-2024	153.561	0,28%	94,66	94,42	94,95	94,95
17-01-2024	160.441	-0,43%	93,97	94,39	94,97	94,69
16-01-2024	256.143	0,87%	93,97	93,955	95,49	95,10
15-01-2024	168.254	0,71%	93,89	93,35	94,35	94,28
12-01-2024	168.254	0,71%	93,89	93,35	94,35	94,28
11-01-2024	308.811	0,00%	93,79	93,25	93,79	93,62
10-01-2024	215.400	0,01%	93,53	93,375	94,08	93,62
09-01-2024	231.215	-0,34%	93,74	93,42	93,74	93,61
08-01-2024	180.033	-0,51%	94,01	93,71	94,245	93,72
05-01-2024	337.489	-0,09%	94,33	93,51	94,455	94,20
04-01-2024	125.563	-0,24%	94,36	94,105	94,49	94,28
03-01-2024	162.843	-0,48%	94,82	94,36	94,97	94,51
02-01-2024	200.417	-0,10%	95,05	94,365	95,59	94,97
29-12-2023	124.325	0,02%	95,10	94,235	95,1741	95,06
28-12-2023	80.079	-0,24%	95,11	94,985	95,66	95,04
27-12-2023	182.676	0,19%	95,24	94,99	95,41	95,32
26-12-2023	152.003	-0,37%	95,35	94,99	95,94	95,14
22-12-2023	49.166	-0,05%	95,62	95,0201	96,155	95,49
21-12-2023	122.228	0,54%	95,20	95,04	95,975	95,54
20-12-2023	226.565	-0,90%	95,70	95,00	95,75	95,03
19-12-2023	342.865	1,11%	94,84	94,80	96,436	95,895
18-12-2023	301.547	0,31%	94,62	94,475	95,205	94,84
15-12-2023	500.730	-0,46%	94,62	94,55	95,06	94,55
14-12-2023	983.220	-0,04%	94,62	94,75	95,20	94,99
13-12-2023	394.196	0,53%	94,62	94,41	95,07	95,03
12-12-2023	735.320	0,73%	94,00	93,99	95,09	94,53
11-12-2023	132.746	0,16%	93,80	93,55	93,99	93,85
08-12-2023	142.908	-0,03%	93,80	93,41	94,17	93,70
07-12-2023	576.846	-0,13%	93,57	93,39	93,85	93,73
06-12-2023	159.831	0,30%	93,50	93,50	93,915	93,85
05-12-2023	253.953	0,02%	93,23	93,23	93,635	93,57
04-12-2023	179.763	0,55%	93,01	93,01	94,00	93,55
01-12-2023	184.641	-0,58%	93,62	92,99	93,855	93,04
30-11-2023	263.750	-0,37%	93,90	93,28	93,90	93,58
29-11-2023	200.231	-0,09%	93,94	93,76	94,20	93,93
28-11-2023	105.494	-0,09%	94,10	93,8248	94,23	94,01
27-11-2023	80.211	0,36%	93,72	93,83	94,13	94,09
24-11-2023	74.198	-0,69%	93,97	93,75	94,00	93,24
23-11-2023	155.170	-0,33%	93,75	93,70	93,98	93,39
22-11-2023	150.033	0,20%	93,75	93,70	93,98	93,89
21-11-2023	175.665	-0,19%	93,64	93,50	94,03	93,70
20-11-2023	197.474	0,43%	93,48	93,13	93,90	93,88
17-11-2023	222.630	0,14%	93,50	92,75	93,55	93,48
16-11-2023	158.591	-0,27%	93,54	93,23	93,67	93,35
15-11-2023	119.636	-0,27%	93,75	93,46	93,93	93,60
14-11-2023	362.201	0,28%	93,99	93,51	94,02	93,85
13-11-2023	140.325	0,37%	93,48	93,155	93,71	93,59
10-11-2023	77.905	0,43%	93,05	92,7808	93,25	93,25
09-11-2023	244.500	-0,10%	93,05	92,955	93,1899	92,85
08-11-2023	237.508	0,66%	93,00	92,53	93,44	92,94
07-11-2023	126.471	0,10%	92,20	92,10	92,57	92,33
06-11-2023	127.552	0,45%	92,75	91,9091	92,9381	92,24
03-11-2023	139.077	-0,08%	91,69	91,79	92,305	91,83
02-11-2023	172.848	0,50%	91,69	91,59	92,00	91,90
01-11-2023	150.412	-0,06%	91,41	91,315	91,46	91,44
31-10-2023	129.661	-0,01%	91,41	91,35	91,80	91,49
30-10-2023	109.657	0,10%	91,37	91,22	92,1614	91,50
27-10-2023	104.698	0,28%	91,05	91,05	91,46	91,405
26-10-2023	251.457	-0,38%	91,27	91,08	91,84	91,15
25-10-2023	275.385	-0,74%	91,55	91,055	91,55	91,50
24-10-2023	156.804	-0,03%	92,19	92,19	92,51	92,18
23-10-2023	192.078	-0,57%	92,70	92,11	92,745	92,21
20-10-2023	192.069	0,21%	92,63	92,50	93,03	92,74
19-10-2023	211.946	-0,21%	92,63	92,47	93,05	92,55
18-10-2023	237.399	-0,43%	92,95	92,70	93,16	92,74
17-10-2023	209.229	0,28%	93,15	92,98	93,31	93,14
16-10-2023	210.512	-0,03%	92,80	92,80	93,205	92,88
13-10-2023	287.963	0,18%	92,82	92,82	93,20	92,91
12-10-2023	114.078	0,00%	92,71	92,71	93,055	92,74
11-10-2023	124.602	0,10%	92,87	92,87	93,07	92,74
10-10-2023	146.898	-0,32%	92,56	92,65	93,11	92,65