BiG | O banco que entende os seus valores.

QuidelOrtho Corporation (QDIL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
03/11/2025	391.100	2,67%	27,00	26,44	27,92	27,71
31/10/2025	327.322	0,67%	26,65	26,24	27,26	26,99
30/10/2025	354.089	-4,04%	27,65	26,705	27,96	26,81
29/10/2025	290.658	-0,89%	27,99	27,44	28,62	27,94
28/10/2025	313.061	-4,38%	28,91	28,11	29,23	28,19
27/10/2025	232.032	-3,38%	30,51	29,305	30,68	29,48
24/10/2025	302.404	2,38%	30,26	29,90	30,83	30,51
23/10/2025	307.309	0,00%	29,80	29,66	30,64	29,80
22/10/2025	300.965	-0,10%	29,98	29,33	30,175	29,80
21/10/2025	284.163	2,86%	29,03	29,03	29,91	29,83
20/10/2025	256.098	3,09%	28,58	28,58	29,77	29,00
17/10/2025	252.862	-1,02%	28,13	27,91	28,54	28,13
16/10/2025	438.547	4,06%	27,63	27,53	29,03	28,42
15/10/2025	323.802	4,36%	26,41	26,09	27,32	27,31
14/10/2025	391.902	-0,53%	25,48	25,48	26,55	26,17
13/10/2025	366.349	-0,23%	26,77	26,295	27,43	26,31
10/10/2025	427.527	-6,02%	28,22	26,34	28,44	26,37
09/10/2025	289.926	0,72%	27,81	27,48	28,09	28,06
08/10/2025	324.894	0,56%	27,40	26,99	28,02	27,86
07/10/2025	422.692	-6,40%	28,35	27,65	29,01	27,705
06/10/2025	392.340	-1,27%	29,90	29,23	30,49	29,60
03/10/2025	738.240	-6,11%	32,15	29,70	32,75	29,98
02/10/2025	471.776	2,18%	31,41	31,15	32,55	31,93
01/10/2025	499.633	6,11%	29,45	29,23	31,51	31,25
30/09/2025	496.457	1,97%	28,60	28,51	29,51	29,45
29/09/2025	452.904	1,94%	28,61	27,66	29,24	28,88
26/09/2025	451.730	6,76%	26,91	26,83	28,37	28,33
25/09/2025	356.198	-0,58%	26,18	25,96	26,58	26,535
24/09/2025	408.219	-2,73%	27,31	26,11	27,55	26,69
23/09/2025	379.116	-3,58%	28,44	27,44	29,17	27,44
22/09/2025	401.467	-1,11%	28,76	28,37	28,85	28,46
19/09/2025	837.667	-3,23%	29,74	28,68	29,74	28,78
18/09/2025	367.290	3,52%	29,27	28,87	29,96	29,74
17/09/2025	410.375	-2,71%	29,47	28,455	30,22	28,73
16/09/2025	519.217	2,11%	29,10	28,91	30,26	29,53
15/09/2025	421.136	1,23%	28,75	28,25	29,04	28,92
12/09/2025	402.840	-4,58%	29,81	28,55	29,97	28,57
11/09/2025	470.895	8,36%	27,63	27,62	30,01	29,94
10/09/2025	279.153	-3,26%	28,46	27,45	28,80	27,63
09/09/2025	233.445	0,32%	28,51	28,11	28,79	28,56
08/09/2025	284.550	-0,73%	28,45	27,74	28,54	28,47
05/09/2025	299.780	3,20%	28,07	28,07	29,24	28,68
04/09/2025	413.086	0,65%	27,50	26,91	28,14	27,79
03/09/2025	350.226	-2,27%	28,30	27,48	28,69	27,61
02/09/2025	424.822	-1,53%	27,95	27,56	28,48	28,25
29/08/2025	414.735	2,46%	28,08	28,08	29,24	28,69
28/08/2025	364.589	0,83%	27,75	27,28	28,06	28,00
27/08/2025	480.358	-0,54%	27,74	27,66	28,40	27,77
26/08/2025	622.962	0,98%	27,65	27,55	28,225	27,92
25/08/2025	492.235	-0,90%	27,73	26,85	27,73	27,65
22/08/2025	553.391	8,73%	26,47	26,005	28,21	27,90
21/08/2025	226.020	-2,58%	25,71	25,49	26,16	25,66
20/08/2025	347.659	-1,51%	26,70	25,91	26,82	26,34
19/08/2025	266.411	3,58%	25,87	25,87	26,755	26,745
18/08/2025	380.952	-0,42%	25,93	25,78	26,51	25,82
15/08/2025	386.612	-0,08%	26,28	25,69	26,43	25,93
14/08/2025	401.686	-4,17%	26,46	25,54	26,46	25,95
13/08/2025	797.089	7,50%	25,46	25,13	27,12	27,08
12/08/2025	417.687	6,56%	23,83	23,83	25,325	25,19
11/08/2025	578.539	-1,13%	23,83	23,22	23,97	23,64
08/08/2025	387.985	-2,01%	24,40	23,70	24,44	23,91
07/08/2025	734.541	4,10%	23,44	23,12	24,43	24,40
06/08/2025	1.123.100	-1,01%	27,26	23,28	27,26	23,44
05/08/2025	947.508	-1,78%	24,20	23,51	24,445	23,68
04/08/2025	679.479	5,70%	23,02	22,63	24,14	24,11
01/08/2025	613.616	-0,91%	22,83	22,05	22,84	22,81
31/07/2025	501.812	-5,23%	23,99	22,90	24,20	23,02
30/07/2025	598.097	-4,52%	25,44	24,22	25,44	24,29
29/07/2025	553.907	-2,49%	25,94	25,16	26,01	25,44
28/07/2025	467.048	-4,75%	27,29	26,09	27,29	26,09
25/07/2025	425.520	4,03%	26,54	26,06	27,42	27,39
24/07/2025	419.157	-1,02%	26,29	26,22	27,32	26,33
23/07/2025	658.294	4,15%	26,15	25,90	26,96	26,60
22/07/2025	694.124	0,95%	25,33	25,33	26,67	25,54
21/07/2025	675.858	-0,59%	25,49	25,28	26,07	25,30
18/07/2025	739.971	-4,61%	27,22	25,44	27,22	25,45
17/07/2025	740.261	-3,23%	27,23	26,49	27,745	26,68
16/07/2025	465.584	-1,36%	28,04	27,31	28,12	27,57
15/07/2025	424.183	-3,15%	29,12	27,79	29,19	27,95
14/07/2025	443.651	-4,88%	30,03	28,38	30,03	28,86
11/07/2025	359.000	-3,84%	31,18	30,12	31,21	30,34
10/07/2025	486.092	-0,06%	31,59	31,32	32,68	31,55
09/07/2025	484.443	2,43%	30,77	30,13	31,80	31,57
08/07/2025	688.009	5,48%	29,30	29,25	31,07	30,82
07/07/2025	403.356	-3,21%	29,72	28,83	30,32	29,22
04/07/2025	735.570	0,00%	30,25	29,67	30,39	30,19
03/07/2025	277.462	0,03%	30,25	29,69	30,39	30,19
02/07/2025	563.181	1,31%	29,76	29,65	30,32	30,18
01/07/2025	512.505	3,37%	28,43	28,43	31,25	29,79
30/06/2025	593.895	-0,17%	28,98	28,65	29,83	28,82
27/06/2025	4.954.325	0,59%	28,65	28,165	28,95	28,87
26/06/2025	684.477	2,10%	28,14	27,915	28,74	28,70
25/06/2025	390.590	-1,95%	28,68	27,42	28,68	28,11
24/06/2025	450.014	3,69%	27,97	27,77	28,81	28,67
23/06/2025	447.176	-1,36%	27,69	26,91	28,01	27,65
20/06/2025	753.427	-1,06%	28,79	27,67	28,79	28,03
19/06/2025	990.622	0,00%	27,94	27,84	28,55	28,33
18/06/2025	513.427	1,07%	27,94	27,86	28,53	28,33
17/06/2025	530.541	-4,07%	28,87	28,02	29,14	28,03
16/06/2025	388.956	1,11%	29,08	28,99	29,83	29,22