QuidelOrtho Corporation (QDIL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	387.910	-3,63%	46,20	45,00	46,54	45,10
27/02/2024	638.023	2,03%	46,51	46,29	48,34	46,80
26/02/2024	935.460	-2,18%	49,01	45,48	46,98	45,87
23/02/2024	695.638	0,73%	49,01	45,615	47,46	46,89
22/02/2024	1.078.281	-5,92%	49,01	46,07	49,27	46,55
21/02/2024	2.866.608	6,18%	42,00	46,49	49,56	49,47
20/02/2024	2.065.933	11,57%	42,00	42,00	46,63	46,59
19/02/2024	909.867	0,00%	43,45	41,75	43,96	41,76
16/02/2024	909.867	-7,75%	43,45	41,75	43,96	41,76
15/02/2024	2.009.987	-2,85%	45,85	43,33	45,94	43,98
14/02/2024	6.567.456	-32,11%	46,45	43,21	48,22	45,33
13/02/2024	510.731	-3,98%	68,06	66,30	68,85	66,77
12/02/2024	343.212	2,04%	68,06	67,30	69,83	69,54
09/02/2024	432.198	1,69%	67,09	66,51	68,35	68,15
08/02/2024	498.746	-0,92%	67,50	66,86	68,035	67,02
07/02/2024	323.097	-1,72%	68,84	67,275	68,87	67,64
06/02/2024	336.198	1,49%	67,77	67,48	69,555	68,82
05/02/2024	380.401	-0,78%	68,10	66,76	68,235	67,81
02/02/2024	234.825	-1,60%	68,57	67,16	69,049	68,34
01/02/2024	206.453	1,37%	70,47	68,07	70,054	69,45
31/01/2024	308.966	-2,67%	70,47	68,375	70,39	68,51
30/01/2024	168.254	-1,59%	71,41	70,05	71,41	70,39
29/01/2024	219.768	1,66%	70,17	70,02	71,5671	71,53
26/01/2024	162.778	0,53%	70,17	70,17	71,29	70,36
25/01/2024	194.580	0,00%	71,00	69,8401	71,035	69,99
24/01/2024	358.038	-3,01%	72,56	69,075	73,19	69,99
23/01/2024	161.408	-0,13%	70,84	71,31	72,6601	72,16
22/01/2024	179.715	1,28%	70,84	71,68	73,45	72,25
19/01/2024	253.759	0,76%	70,84	70,135	71,94	71,34
18/01/2024	442.507	0,14%	70,79	69,21	71,16	70,80
17/01/2024	372.280	-3,11%	72,89	70,18	72,57	70,70
16/01/2024	283.671	0,03%	72,89	72,065	74,04	72,97
15/01/2024	289.760	1,12%	72,89	72,065	73,5999	72,95
12/01/2024	289.760	1,12%	72,89	72,065	73,5999	72,95
11/01/2024	305.034	-0,57%	71,86	71,1701	72,615	72,14
10/01/2024	396.417	0,12%	72,45	71,05	72,68	72,55
09/01/2024	565.589	0,81%	72,11	71,00	72,90	72,46
08/01/2024	705.864	-2,54%	72,11	70,49	75,07	71,88
05/01/2024	539.672	1,50%	72,11	72,11	75,0892	73,75
04/01/2024	365.920	0,08%	72,57	71,965	73,28	72,66
03/01/2024	218.500	-2,85%	75,21	71,41	73,98	72,60
02/01/2024	200.113	1,40%	75,21	71,82	75,815	74,73
29/12/2023	198.191	-1,77%	75,21	73,54	75,03	73,70
28/12/2023	132.443	-0,54%	75,21	74,65	75,80	75,03
27/12/2023	96.647	0,16%	73,98	74,825	75,855	75,44
26/12/2023	135.439	1,81%	73,98	73,56	75,65	75,32
22/12/2023	245.427	0,27%	74,03	73,92	75,83	73,98
21/12/2023	652.761	3,97%	72,83	71,48	75,40	73,78
20/12/2023	328.705	-2,73%	72,83	70,95	73,285	70,96
19/12/2023	379.890	3,48%	72,27	70,015	72,97	72,95
18/12/2023	238.330	-0,79%	72,27	69,83	71,35	70,50
15/12/2023	703.703	-1,67%	72,27	70,295	72,305	71,06
14/12/2023	505.710	2,42%	71,00	70,85	73,03	72,27
13/12/2023	425.225	7,61%	65,37	65,37	70,69	70,56
12/12/2023	229.013	-0,30%	65,83	63,88	65,83	65,57
11/12/2023	288.355	-0,38%	65,79	65,235	66,405	65,77
08/12/2023	548.435	-0,98%	66,73	65,8157	67,355	66,02
07/12/2023	298.342	-0,27%	66,86	64,825	67,35	66,67
06/12/2023	323.904	0,62%	68,36	65,83	67,85	66,85
05/12/2023	312.639	-3,35%	68,36	66,41	68,0955	66,44
04/12/2023	279.329	-0,69%	68,53	67,58	69,62	68,74
01/12/2023	453.104	0,71%	68,34	67,73	69,23	69,22
30/11/2023	373.479	-1,98%	70,12	68,44	70,12	68,73
29/11/2023	250.020	1,51%	68,92	69,09	70,69	70,12
28/11/2023	366.060	-0,40%	68,92	68,17	69,43	69,08
27/11/2023	286.046	-0,46%	68,64	68,18	69,635	69,36
24/11/2023	69.165	0,96%	68,64	68,38	69,70	69,68
23/11/2023	202.118	-0,26%	65,88	68,50	70,39	69,02
22/11/2023	201.746	-0,26%	65,88	68,50	70,39	69,02
21/11/2023	459.398	1,32%	65,88	68,055	69,48	69,20
20/11/2023	504.357	3,09%	65,88	65,4206	68,70	68,30
17/11/2023	469.840	1,04%	66,20	64,19	66,57	66,25
16/11/2023	585.430	3,31%	63,98	63,42	66,03	65,57
15/11/2023	301.331	3,93%	60,77	60,77	64,055	63,47
14/11/2023	375.310	4,57%	60,25	59,855	61,15	61,07
13/11/2023	341.902	-1,57%	59,19	58,2214	59,66	58,40
10/11/2023	408.082	2,01%	60,66	57,5515	59,44	59,33
09/11/2023	336.111	-3,53%	61,51	57,82	60,885	58,16
08/11/2023	469.168	-2,13%	61,51	60,03	62,41	60,29
07/11/2023	418.048	-1,97%	64,14	61,31	63,055	61,60
06/11/2023	442.057	-2,23%	64,14	62,14	64,14	62,84
03/11/2023	506.678	2,42%	62,10	63,04	65,23	64,27
02/11/2023	945.952	3,72%	60,76	60,84	63,44	62,75
01/11/2023	384.714	-0,95%	60,76	59,98	60,83	60,50
31/10/2023	416.257	1,55%	60,55	60,24	61,965	61,08
30/10/2023	349.982	-1,36%	62,48	59,29	61,21	60,15
27/10/2023	108.382	-1,99%	62,48	61,08	62,75	61,10
26/10/2023	284.008	-2,21%	63,55	62,34	64,34	62,34
25/10/2023	253.350	-3,76%	65,11	63,47	65,89	63,75
24/10/2023	190.323	-1,03%	67,05	65,62	67,20	66,24
23/10/2023	183.742	-0,37%	66,66	66,21	67,885	66,93
20/10/2023	219.711	0,22%	67,16	66,63	67,49	67,18
19/10/2023	340.737	-2,42%	68,63	66,73	68,97	67,03
18/10/2023	311.611	-0,94%	66,88	68,50	69,98	68,69
17/10/2023	295.056	2,00%	68,41	66,80	69,83	69,34
16/10/2023	345.183	-0,06%	68,41	67,50	69,97	67,98
13/10/2023	435.990	4,74%	70,86	65,02	68,355	68,02
12/10/2023	1.044.774	-6,17%	71,31	63,82	70,86	64,94
11/10/2023	341.105	-3,15%	71,31	68,72	71,74	69,21
10/10/2023	207.186	1,16%	70,89	70,42	71,715	71,46