Amedisys Inc (AMED)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	286.801	-0,33%	79,51	78,36	80,015	79,13
19/05/2023	504.941	3,86%	77,00	76,73	79,64	79,39
18/05/2023	417.732	-2,39%	78,17	75,80	78,92	76,44
17/05/2023	840.932	3,07%	75,98	75,545	78,56	78,31
16/05/2023	537.513	2,00%	74,03	73,60	76,16	75,98
15/05/2023	323.169	-1,95%	75,91	74,325	76,33	74,49
12/05/2023	423.905	-0,87%	77,11	75,36	77,16	75,97
11/05/2023	633.608	3,58%	73,60	73,30	76,76	76,64
10/05/2023	750.023	-3,87%	77,87	73,35	78,18	73,99
09/05/2023	415.917	-4,20%	78,91	76,77	79,849	76,97
08/05/2023	470.426	1,61%	78,93	77,37	81,10	80,34
05/05/2023	1.970.556	-1,74%	81,51	78,61	85,57	79,07
04/05/2023	3.078.675	2,34%	76,91	73,49	81,42	80,47
03/05/2023	307.105	1,77%	77,13	76,01	79,645	78,63
02/05/2023	194.196	-3,57%	80,00	76,37	80,00	77,26
01/05/2023	221.400	-0,22%	80,16	79,83	81,4659	80,12
28/04/2023	412.881	1,76%	78,40	77,58	80,66	80,30
27/04/2023	339.307	2,95%	77,06	76,81	80,24	78,91
26/04/2023	201.336	-1,47%	77,67	76,505	78,385	76,65
25/04/2023	139.057	-1,23%	78,44	77,66	79,135	77,79
24/04/2023	248.400	0,01%	78,58	77,48	78,95	78,76
21/04/2023	650.141	4,02%	75,67	75,67	78,88	78,75
20/04/2023	300.154	-1,18%	75,84	75,11	76,63	75,71
19/04/2023	535.260	-1,24%	77,13	76,16	77,53	76,61
18/04/2023	209.446	-1,81%	78,99	76,29	79,39	77,57
17/04/2023	399.162	-2,54%	80,74	77,82	80,885	79,00
14/04/2023	168.027	1,50%	80,16	80,02	81,22	81,06
13/04/2023	304.272	0,05%	80,25	78,36	80,37	79,86
12/04/2023	263.910	-1,04%	81,32	79,66	81,63	79,82
11/04/2023	240.062	2,26%	79,43	79,43	81,57	80,66
10/04/2023	237.773	2,59%	76,42	76,28	79,075	78,88
06/04/2023	195.748	-0,14%	77,59	76,72	78,18	76,89
05/04/2023	242.867	1,37%	75,94	75,92	77,83	77,00
04/04/2023	281.396	1,05%	75,49	74,615	76,67	75,96
03/04/2023	351.253	2,20%	73,81	73,12	75,73	75,17
31/03/2023	247.034	2,31%	72,57	72,465	74,00	73,55
30/03/2023	242.465	-2,10%	74,13	71,23	74,13	71,89
29/03/2023	152.355	0,52%	73,69	73,215	74,53	73,43
28/03/2023	104.958	-1,52%	74,01	72,84	74,72	73,05
27/03/2023	214.880	4,48%	71,93	71,06	74,425	74,18
24/03/2023	175.469	1,73%	70,00	69,45	71,655	71,00
23/03/2023	246.878	-3,86%	72,94	69,365	73,47	69,79
22/03/2023	243.721	-2,12%	74,44	72,58	75,72	72,59
21/03/2023	250.107	0,49%	74,94	73,50	75,43	74,16
20/03/2023	397.391	1,60%	73,31	72,91	74,295	73,80
17/03/2023	361.139	-3,97%	75,52	72,62	76,50	72,64
16/03/2023	325.728	-2,34%	76,76	74,2535	77,60	75,64
15/03/2023	457.713	-1,93%	78,17	77,16	79,77	77,45
14/03/2023	494.661	-3,72%	81,00	76,945	82,325	78,97
13/03/2023	211.329	-0,65%	82,00	81,87	83,85	82,02
10/03/2023	240.892	0,02%	82,64	81,29	83,11	82,56
09/03/2023	262.837	-2,70%	84,66	82,29	85,1044	82,54
08/03/2023	126.946	-1,75%	86,31	84,225	86,88	84,83
07/03/2023	148.474	0,00%	86,09	85,54	86,885	86,34
06/03/2023	268.340	-2,89%	89,20	86,26	90,035	86,34
03/03/2023	244.905	1,95%	87,38	86,05	89,565	88,91
02/03/2023	358.079	-2,64%	88,93	86,60	89,1675	87,21
01/03/2023	298.410	-2,59%	91,14	89,305	91,71	89,57
28/02/2023	398.817	0,81%	90,84	90,84	93,39	91,95
27/02/2023	220.351	-0,66%	92,51	90,82	92,51	91,21
24/02/2023	279.826	0,05%	90,58	90,49	92,61	91,82
23/02/2023	232.891	-3,07%	94,35	90,61	94,585	91,77
22/02/2023	197.292	1,53%	93,23	93,23	95,79	94,68
21/02/2023	392.819	-4,02%	95,94	92,44	96,01	93,25
20/02/2023	590.019	-3,16%	99,04	96,11	99,04	97,16
17/02/2023	590.019	-3,16%	99,04	96,11	99,04	97,16
16/02/2023	858.157	3,57%	99,93	96,12	106,015	100,33
15/02/2023	354.404	1,81%	95,36	94,85	98,33	96,87
14/02/2023	304.843	1,28%	93,22	92,07	95,34	95,15
13/02/2023	259.900	-2,69%	96,27	93,43	96,53	93,95
10/02/2023	581.086	1,93%	97,23	95,92	98,48	96,55
09/02/2023	286.979	1,22%	94,59	92,7607	95,18	94,72
08/02/2023	220.393	1,78%	92,08	91,73	94,195	93,58
07/02/2023	252.183	2,12%	89,37	89,02	92,24	91,94
06/02/2023	172.673	-2,29%	91,73	89,01	92,44	90,03
03/02/2023	246.296	-4,08%	94,59	91,90	96,45	92,14
02/02/2023	389.896	-0,97%	97,76	95,42	98,82	96,06
01/02/2023	327.454	0,35%	96,10	94,16	97,62	97,00
31/01/2023	307.422	3,18%	93,32	93,19	96,71	96,66
30/01/2023	203.646	0,54%	92,76	91,65	94,39	93,68
27/01/2023	151.754	2,22%	90,81	89,62	93,39	93,18
26/01/2023	147.805	-1,00%	92,46	90,00	92,85	91,16
25/01/2023	159.025	0,61%	90,68	89,135	92,77	92,08
24/01/2023	209.480	-4,53%	95,30	91,05	95,86	91,52
23/01/2023	304.464	0,41%	95,33	93,13	97,13	95,86
20/01/2023	384.662	1,68%	94,47	93,31	95,86	95,47
19/01/2023	413.713	1,50%	92,47	89,49	94,76	93,89
18/01/2023	828.767	8,05%	85,69	84,81	92,55	92,50
17/01/2023	165.125	0,84%	84,82	84,20	86,18	85,61
16/01/2023	265.887	1,56%	82,72	82,60	85,47	84,90
13/01/2023	265.887	1,56%	82,72	82,60	85,47	84,90
12/01/2023	319.768	2,59%	82,30	81,13	85,85	83,60
11/01/2023	739.993	-2,45%	84,33	79,305	84,33	81,49
10/01/2023	417.675	1,95%	82,24	81,92	84,92	83,54
09/01/2023	246.277	-0,80%	83,20	81,86	85,14	81,94
06/01/2023	253.354	0,98%	82,74	79,84	83,95	82,60
05/01/2023	501.578	-4,88%	84,96	81,095	85,555	81,80
04/01/2023	225.044	2,54%	85,03	82,91	86,30	86,00
03/01/2023	166.794	0,40%	84,35	82,23	85,49	83,87
02/01/2023	335.216	-0,41%	83,11	82,60	84,195	83,54