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 > >>
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
13/06/2025	319.435	-3,28%	29,00	28,57	29,56	28,90
12/06/2025	312.854	-3,52%	30,84	29,75	30,84	29,88
11/06/2025	523.880	0,16%	31,04	30,53	31,34	30,97
10/06/2025	309.442	2,35%	30,66	30,32	31,42	30,92
09/06/2025	442.501	2,30%	30,33	29,93	30,94	30,21
06/06/2025	353.820	-1,24%	30,21	29,07	30,56	29,53
05/06/2025	402.403	-3,80%	31,20	29,77	31,35	29,90
04/06/2025	462.778	2,61%	30,22	30,22	32,28	31,08
03/06/2025	364.958	2,16%	29,71	29,45	30,565	30,29
02/06/2025	374.846	-3,33%	30,45	29,44	30,45	29,65
30/05/2025	458.573	-0,26%	30,65	30,16	30,77	30,67
29/05/2025	372.005	-3,00%	32,11	30,36	32,11	30,75
28/05/2025	514.405	1,41%	31,40	30,90	31,95	31,70
27/05/2025	594.454	5,11%	30,61	30,51	31,82	31,26
23/05/2025	644.032	-1,46%	29,85	29,71	30,89	29,74
22/05/2025	648.457	2,03%	29,47	29,22	30,46	30,18
21/05/2025	482.444	-8,65%	31,86	29,49	31,93	29,58
20/05/2025	385.418	-0,58%	32,49	32,07	32,66	32,38
19/05/2025	429.569	-2,66%	32,77	32,24	32,87	32,57
16/05/2025	431.111	1,30%	33,08	32,38	33,57	33,46
15/05/2025	645.336	-1,55%	33,00	32,09	33,42	33,03
14/05/2025	581.069	-5,52%	35,12	33,53	35,24	33,55
13/05/2025	684.704	-5,10%	37,33	35,37	37,33	35,51
12/05/2025	753.321	2,97%	37,84	37,32	38,96	37,42
09/05/2025	1.198.139	-0,33%	36,95	35,50	36,95	36,34
08/05/2025	2.383.114	41,04%	28,66	28,66	37,22	36,46
07/05/2025	1.546.668	-0,35%	26,03	25,66	26,60	25,85
06/05/2025	868.432	-6,32%	27,41	25,85	27,41	25,94
05/05/2025	772.379	-4,91%	29,00	27,59	29,00	27,69
02/05/2025	488.570	4,45%	28,49	28,33	29,44	29,12
01/05/2025	431.586	0,32%	28,05	27,54	28,32	27,88
30/04/2025	590.967	-2,76%	28,34	27,36	28,34	27,79
29/04/2025	354.429	-1,31%	29,04	28,08	29,04	28,58
28/04/2025	663.798	3,10%	28,30	27,98	29,02	28,96
25/04/2025	413.978	1,12%	27,65	27,39	28,475	28,09
24/04/2025	610.230	7,97%	26,01	25,68	28,19	27,78
23/04/2025	629.368	5,19%	25,53	25,49	26,97	25,73
22/04/2025	518.088	-0,41%	24,91	24,38	25,29	24,46
21/04/2025	500.255	-2,42%	24,74	23,78	24,82	24,56
17/04/2025	402.757	-0,40%	24,83	24,57	25,41	25,17
16/04/2025	630.945	-4,86%	26,50	24,85	26,50	25,27
15/04/2025	559.144	-2,64%	27,08	26,34	27,34	26,56
14/04/2025	507.984	1,37%	27,56	26,70	27,58	27,28
11/04/2025	506.710	1,85%	26,34	25,89	27,24	26,91
10/04/2025	659.285	-8,42%	27,93	25,20	27,93	26,42
09/04/2025	876.468	10,11%	25,49	25,15	29,14	28,85
08/04/2025	800.664	-7,62%	29,94	26,00	29,94	26,20
07/04/2025	857.827	0,82%	27,08	26,34	29,045	28,36
04/04/2025	1.075.721	-13,42%	31,36	26,84	31,36	28,13
03/04/2025	331.934	-6,18%	33,25	32,43	33,92	32,49
02/04/2025	160.926	1,52%	33,72	33,72	34,88	34,63
01/04/2025	202.611	-2,46%	34,91	33,51	34,91	34,11
31/03/2025	277.153	0,23%	34,56	33,90	35,28	34,97
28/03/2025	330.464	-2,73%	35,83	34,48	35,87	34,89
27/03/2025	233.746	2,43%	34,96	34,85	36,03	35,87
26/03/2025	328.412	-0,93%	35,11	34,27	35,15	35,02
25/03/2025	362.847	-3,18%	36,47	35,18	36,52	35,35
24/03/2025	223.091	1,61%	36,29	35,97	36,64	36,51
21/03/2025	669.490	2,19%	34,84	34,71	36,12	35,93
20/03/2025	424.807	1,09%	34,64	34,49	35,45	35,16
19/03/2025	499.732	-0,32%	34,70	33,63	35,00	34,78
18/03/2025	339.475	-3,62%	36,18	34,775	36,18	34,89
17/03/2025	407.531	0,22%	36,13	35,60	36,64	36,20
14/03/2025	326.180	1,46%	35,82	35,82	36,66	36,12