QuidelOrtho Corporation (QDIL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	204.441	-0,92%	71,00	70,015	71,285	70,615
06-10-2023	287.624	-3,38%	74,02	71,23	73,42	71,27
05-10-2023	490.809	-0,37%	74,02	73,08	74,685	73,76
04-10-2023	255.910	1,44%	73,34	72,41	74,26	74,03
03-10-2023	272.696	0,37%	72,64	71,91	73,355	72,98
02-10-2023	290.955	-0,45%	72,64	71,0401	72,955	72,71
29-09-2023	354.948	1,63%	72,42	72,03	73,569	73,04
28-09-2023	298.183	0,96%	71,18	70,67	72,29	71,87
27-09-2023	253.833	0,41%	71,11	70,56	71,94	71,19
26-09-2023	338.372	-0,92%	70,84	70,68	71,92	70,90
25-09-2023	214.942	-0,10%	71,14	70,83	72,08	71,56
22-09-2023	299.496	-0,27%	72,19	71,62	72,56	71,63
21-09-2023	465.524	-3,46%	72,68	71,05	72,92	70,91
20-09-2023	382.778	-3,08%	76,13	73,37	76,43	73,45
19-09-2023	312.515	0,99%	75,11	74,405	76,14	75,78
18-09-2023	442.582	-0,92%	75,82	73,995	76,905	75,04
15-09-2023	1.297.799	-0,83%	76,06	75,10	76,905	75,74
14-09-2023	280.790	0,00%	73,77	74,48	77,4443	76,37
13-09-2023	397.073	3,60%	74,08	72,6721	76,945	76,37
12-09-2023	344.779	-1,07%	74,08	72,49	74,76	73,72
11-09-2023	344.884	-0,16%	77,33	74,37	75,645	74,52
08-09-2023	425.513	-1,32%	77,33	73,53	76,35	74,64
07-09-2023	546.320	-2,75%	77,33	75,03	77,83	75,64
06-09-2023	416.244	-3,07%	79,96	77,75	79,96	77,78
05-09-2023	283.165	-4,05%	83,37	80,23	83,37	80,24
04-09-2023	339.902	1,54%	82,99	82,80	84,60	83,63
01-09-2023	339.902	1,54%	82,99	82,80	84,60	83,63
31-08-2023	294.857	-0,52%	82,98	82,33	83,53	82,36
30-08-2023	412.379	0,83%	78,00	82,23	84,15	82,79
29-08-2023	544.526	6,33%	78,00	77,79	82,51	82,11
28-08-2023	223.413	0,14%	77,92	77,20	78,615	77,22
25-08-2023	246.323	-1,56%	81,81	76,66	78,81	77,11
24-08-2023	241.995	-4,16%	81,81	78,21	81,81	78,33
23-08-2023	353.020	0,46%	81,55	81,095	82,845	81,73
22-08-2023	681.514	6,23%	76,80	76,59	81,56	81,36
21-08-2023	375.429	3,10%	74,17	73,98	76,6499	76,59
18-08-2023	575.397	1,39%	71,80	72,42	74,92	74,29
17-08-2023	430.292	1,81%	71,80	71,30	73,51	73,27
16-08-2023	408.538	-3,66%	74,45	71,92	74,42	71,97
15-08-2023	681.267	-2,15%	75,42	74,05	76,06	74,70
14-08-2023	316.332	-2,04%	77,14	76,30	77,98	76,34
11-08-2023	418.718	0,70%	77,14	76,27	78,145	77,93
10-08-2023	400.177	1,46%	76,50	75,97	77,85	77,39
09-08-2023	1.014.846	-7,27%	78,11	73,86	79,0791	76,28
08-08-2023	514.461	-1,96%	82,87	81,59	83,17	82,26
07-08-2023	315.807	0,37%	83,31	83,00	84,275	83,90
04-08-2023	335.876	0,71%	82,90	82,895	84,79	83,59
03-08-2023	293.159	-0,44%	84,21	82,45	83,54	83,00
02-08-2023	318.066	-2,01%	84,21	83,22	84,315	83,37
01-08-2023	274.765	-2,61%	86,98	85,01	87,56	85,08
31-07-2023	163.849	0,28%	87,19	86,90	88,11	87,36
28-07-2023	174.846	0,60%	86,99	85,36	87,63	87,12
27-07-2023	169.240	-1,88%	89,11	86,37	89,11	86,60
26-07-2023	237.342	-0,42%	88,74	87,505	88,56	88,26
25-07-2023	248.019	0,37%	87,40	87,17	88,93	88,63
24-07-2023	305.938	1,48%	85,18	87,27	88,78	88,30
21-07-2023	426.939	2,59%	85,18	84,875	88,1787	87,01
20-07-2023	320.522	1,34%	83,95	83,47	85,545	84,81
19-07-2023	368.610	0,13%	84,08	82,75	84,795	83,69
18-07-2023	410.229	0,54%	83,30	83,12	84,61	83,58
17-07-2023	366.832	-2,69%	85,03	82,51	85,15	83,13
14-07-2023	225.758	-2,39%	87,75	85,29	87,915	85,43
13-07-2023	134.648	0,29%	87,40	87,03	87,84	87,52
12-07-2023	180.738	1,03%	87,22	86,69	87,585	87,27
11-07-2023	185.599	1,56%	85,32	85,315	86,67	86,38
10-07-2023	310.230	1,19%	84,29	84,13	85,41	85,05
07-07-2023	375.275	1,85%	82,73	82,17	84,42	84,05
06-07-2023	351.819	-1,43%	82,86	81,63	83,885	82,52
05-07-2023	269.315	0,57%	82,86	82,72	83,885	83,72
04-07-2023	132.597	-1,24%	82,83	82,605	83,66	81,83
03-07-2023	132.595	0,47%	82,83	82,605	83,66	83,25
30-06-2023	177.784	1,73%	82,33	82,245	83,84	82,86
29-06-2023	367.868	0,19%	80,92	80,54	82,44	81,45
28-06-2023	338.389	0,26%	81,31	80,285	81,32	81,30
27-06-2023	380.864	-3,25%	83,56	80,375	83,71	81,09
26-06-2023	146.419	-0,66%	84,37	83,81	85,37	83,81
23-06-2023	471.134	-1,39%	85,20	83,83	86,46	84,37
22-06-2023	171.259	-0,02%	85,58	84,99	86,63	85,56
21-06-2023	149.033	-2,00%	86,79	85,015	86,56	85,58
20-06-2023	338.540	-0,33%	86,84	86,19	87,87	87,33
19-06-2023	1.087.332	1,47%	86,84	86,11	88,025	87,62
16-06-2023	1.087.332	1,47%	86,84	86,11	88,025	87,62
15-06-2023	300.820	2,03%	84,90	84,587	86,38	86,355
14-06-2023	205.537	-1,38%	85,79	83,735	86,43	84,64
13-06-2023	237.314	1,92%	84,67	83,24	86,035	85,82
12-06-2023	192.410	1,98%	84,67	83,24	84,805	86,42
09-06-2023	163.456	0,14%	84,75	84,135	85,37	84,74
08-06-2023	143.154	-2,11%	86,14	84,58	86,14	84,62
07-06-2023	138.856	0,82%	86,22	85,4475	87,23	86,44
06-06-2023	184.045	0,81%	85,38	85,14	87,10	85,74
05-06-2023	181.932	-1,29%	85,64	84,915	86,24	85,05
02-06-2023	143.018	0,60%	86,12	85,92	87,00	86,16
01-06-2023	166.519	0,60%	85,59	84,91	86,83	85,65
31-05-2023	113.800	1,11%	85,35	85,25	86,81	85,14
30-05-2023	113.800	1,11%	85,35	85,25	86,81	86,49
29-05-2023	115.506	0,97%	85,00	84,46	86,01	85,54
26-05-2023	115.506	0,97%	85,00	84,46	86,01	85,54
25-05-2023	287.408	-2,52%	86,40	84,48	87,805	84,72
24-05-2023	258.477	-2,11%	88,07	85,85	88,07	86,91
23-05-2023	354.630	-0,53%	88,95	87,38	89,79	88,78