Amedisys Inc (AMED)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	335.216	-0,41%	83,11	82,60	84,195	83,54
29/12/2022	112.180	2,27%	82,46	82,295	84,75	83,88
28/12/2022	423.090	1,22%	81,53	81,52	82,89	82,02
27/12/2022	401.609	-0,88%	81,57	79,835	81,57	81,03
23/12/2022	34.302	0,28%	81,15	80,625	81,97	81,7857
22/12/2022	158.845	-0,04%	81,07	79,53	81,90	81,56
21/12/2022	265.735	1,84%	81,15	80,37	83,395	81,59
20/12/2022	287.083	-0,84%	80,84	79,48	82,06	80,12
19/12/2022	267.437	-4,66%	84,11	80,471	84,63	80,80
16/12/2022	369.915	0,86%	83,42	82,40	85,32	84,75
15/12/2022	293.963	-3,33%	85,66	83,4875	85,67	84,03
14/12/2022	198.889	-0,32%	86,46	86,16	88,50	86,92
13/12/2022	297.950	2,44%	89,11	85,1436	89,29	87,20
12/12/2022	290.932	-2,09%	86,54	83,025	86,78	85,12
09/12/2022	254.229	-0,15%	86,80	86,55	89,85	86,94
08/12/2022	200.995	0,83%	86,51	85,77	87,68	87,07
07/12/2022	259.793	-0,21%	86,53	85,23	88,27	86,35
06/12/2022	759.272	-4,40%	90,26	85,72	90,165	86,53
05/12/2022	2.383.069	-1,08%	90,62	88,50	91,235	90,51
02/12/2022	430.459	0,57%	85,39	89,68	91,75	91,50
01/12/2022	483.331	-0,12%	85,39	89,67	92,25	90,98
30/11/2022	636.519	3,03%	85,39	86,185	91,195	91,09
29/11/2022	877.168	-2,00%	85,39	88,32	91,00	88,41
28/11/2022	743.654	-0,87%	85,39	89,35	91,85	90,25
25/11/2022	620.744	-0,23%	85,39	89,99	91,29	91,04
24/11/2022	919.082	4,32%	85,39	87,61	91,59	91,25
23/11/2022	919.082	4,32%	85,39	87,61	91,59	91,25
22/11/2022	630.429	1,06%	85,39	86,53	89,04	87,47
21/11/2022	450.227	0,72%	85,39	84,9169	86,64	86,55
18/11/2022	1.048.251	1,43%	86,25	85,44	88,8775	85,93
17/11/2022	682.463	-3,23%	85,60	84,025	85,84	84,72
16/11/2022	2.809.017	-3,05%	92,61	87,14	90,48	87,55
15/11/2022	654.632	-0,78%	92,61	89,78	92,74	90,17
14/11/2022	199.537	-0,98%	91,41	90,78	92,29	90,88
11/11/2022	280.152	2,47%	84,32	89,10	93,43	91,78
10/11/2022	276.779	5,88%	84,32	86,83	89,96	89,57
09/11/2022	132.252	-0,79%	84,32	83,8501	85,63	84,62
08/11/2022	455.652	0,77%	84,66	83,27	86,83	85,31
07/11/2022	699.179	-2,17%	87,03	83,005	88,1299	84,59
04/11/2022	312.467	0,33%	102,75	84,365	88,06	86,54
03/11/2022	284.889	-3,86%	102,75	86,14	88,455	86,26
02/11/2022	382.230	-5,68%	102,75	89,63	96,68	89,72
01/11/2022	851.447	-2,53%	102,75	94,44	103,29	95,12
31/10/2022	218.803	-0,04%	96,27	96,27	99,50	97,59
28/10/2022	444.213	5,12%	88,00	92,225	97,51	97,45
27/10/2022	1.255.827	-11,99%	88,00	86,8923	95,74	92,705
26/10/2022	325.819	3,37%	102,65	102,01	106,54	105,34
25/10/2022	239.465	4,14%	95,91	99,45	102,325	101,91
24/10/2022	310.001	-0,12%	95,91	96,30	99,26	97,86
21/10/2022	248.876	1,58%	95,91	93,11	98,06	98,03
20/10/2022	193.700	-0,43%	97,08	95,14	97,99	96,51
19/10/2022	282.701	-2,25%	98,53	95,77	98,92	96,93
18/10/2022	222.898	3,13%	92,65	97,24	100,29	99,08
17/10/2022	241.903	4,82%	92,65	92,15	96,74	96,07
14/10/2022	209.997	-3,09%	92,65	91,29	96,23	91,65
13/10/2022	322.868	0,23%	92,65	91,55	97,58	94,57
12/10/2022	250.905	1,25%	93,19	91,15	94,35	94,35
11/10/2022	162.681	-0,49%	93,16	92,46	95,42	93,19
10/10/2022	209.390	-0,71%	95,16	92,425	95,16	93,65
07/10/2022	297.095	-2,92%	97,00	93,73	97,11	94,32
06/10/2022	222.680	-2,61%	99,29	96,71	99,84	97,15
05/10/2022	450.469	-1,16%	103,95	95,94	103,95	99,75
04/10/2022	406.543	3,13%	99,495	99,295	103,93	100,92
03/10/2022	357.299	1,11%	96,79	95,53	99,08	97,86
30/09/2022	246.047	-3,64%	101,28	96,54	101,89	96,791
29/09/2022	231.594	-2,04%	101,28	98,06	101,53	100,48
28/09/2022	249.440	0,82%	104,89	102,49	104,72	102,57
27/09/2022	255.099	-1,95%	104,89	100,03	104,91	101,74
26/09/2022	129.363	-2,22%	104,89	103,27	107,005	103,76
23/09/2022	259.944	-1,57%	106,83	101,86	107,44	106,11
22/09/2022	218.893	-2,88%	110,09	106,63	110,09	107,80
21/09/2022	288.523	-3,20%	115,18	110,90	115,50	111,00
20/09/2022	104.319	-3,46%	117,95	114,59	118,24	114,67
19/09/2022	144.948	-1,34%	118,69	115,30	119,585	118,78
16/09/2022	163.736	0,32%	120,00	117,49	120,85	120,389
15/09/2022	210.220	1,39%	117,65	118,32	122,61	120,00
14/09/2022	160.303	-1,61%	119,95	117,03	120,07	118,35
13/09/2022	229.275	-4,48%	125,00	119,85	124,07	120,28
12/09/2022	228.122	2,52%	123,14	121,86	126,66	125,92
09/09/2022	180.900	-3,76%	125,25	122,28	125,90	119,14
08/09/2022	172.519	3,88%	117,39	116,17	123,83	121,95
07/09/2022	186.494	2,20%	114,86	113,68	118,06	117,39
06/09/2022	165.055	-1,26%	115,45	114,65	118,205	114,86
05/09/2022	220.030	1,34%	115,45	113,76	117,60	116,33
02/09/2022	220.030	1,34%	115,45	113,76	117,60	116,33
01/09/2022	227.617	-3,09%	116,69	113,40	117,21	114,79
31/08/2022	120.586	0,01%	119,23	117,09	119,935	118,45
30/08/2022	122.531	-1,76%	121,39	118,30	121,305	118,44
29/08/2022	159.504	-0,34%	119,67	119,385	121,85	120,56
26/08/2022	137.306	-4,79%	127,52	120,22	127,61	120,97
25/08/2022	167.455	3,33%	124,01	121,86	127,10	127,06
24/08/2022	200.925	-0,07%	122,48	122,15	125,575	122,93
23/08/2022	410.589	-2,47%	125,81	122,28	126,37	123,02
22/08/2022	452.564	6,85%	119,08	119,50	126,14	126,14
19/08/2022	163.683	-1,83%	119,08	115,775	120,345	118,05
18/08/2022	168.717	0,69%	119,21	118,23	121,50	120,25
17/08/2022	141.015	-1,49%	119,66	118,86	121,35	119,43
16/08/2022	189.267	-1,57%	122,62	118,90	122,40	121,225
15/08/2022	114.474	0,65%	121,72	120,945	124,21	123,16
12/08/2022	143.915	-0,07%	122,63	120,74	123,48	122,36