QuidelOrtho Corporation (QDIL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	183.252	2,07%	87,87	87,87	90,45	89,25
19/05/2023	235.236	0,53%	87,50	87,26	88,84	87,44
18/05/2023	238.393	-0,76%	87,47	86,18	88,10	86,98
17/05/2023	247.822	1,67%	86,46	85,18	87,83	87,65
16/05/2023	173.189	-1,01%	86,28	85,125	87,09	86,21
15/05/2023	191.110	-0,26%	87,16	86,77	87,84	87,09
12/05/2023	213.190	1,18%	86,13	85,63	87,50	87,32
11/05/2023	136.439	-1,00%	86,55	85,95	87,49	86,30
10/05/2023	233.981	1,26%	86,98	86,53	87,94	87,17
09/05/2023	265.715	-2,45%	87,41	86,045	87,73	86,09
08/05/2023	207.937	-0,41%	88,50	87,115	89,22	88,25
05/05/2023	293.327	1,69%	87,99	87,75	89,3137	88,61
04/05/2023	451.288	-6,53%	92,70	87,00	94,86	87,14
03/05/2023	489.540	1,95%	91,65	91,65	95,02	93,23
02/05/2023	201.047	-0,57%	91,86	89,52	91,86	91,45
01/05/2023	147.697	2,25%	89,80	89,40	92,00	91,97
28/04/2023	165.263	0,76%	89,08	88,78	90,51	89,95
27/04/2023	131.431	0,68%	89,07	88,4782	89,60	89,27
26/04/2023	169.216	-0,98%	88,81	87,80	89,18	88,67
25/04/2023	252.626	-3,29%	92,10	89,22	92,10	89,55
24/04/2023	184.185	1,76%	91,26	90,8215	93,43	92,60
21/04/2023	133.341	1,60%	89,96	89,64	91,67	91,00
20/04/2023	204.265	-1,18%	89,98	88,52	90,27	89,57
19/04/2023	228.228	0,17%	90,49	89,29	91,37	90,64
18/04/2023	318.201	-1,83%	92,82	89,85	92,935	90,49
17/04/2023	298.611	-2,10%	94,16	91,59	94,1807	92,18
14/04/2023	932.200	5,01%	96,00	93,27	98,64	94,16
13/04/2023	166.868	0,57%	89,25	88,85	90,10	89,67
12/04/2023	334.928	-2,81%	92,00	88,835	92,24	89,16
11/04/2023	198.421	1,31%	90,89	90,57	91,99	91,74
10/04/2023	267.681	0,51%	89,52	88,84	90,80	90,55
06/04/2023	283.083	0,69%	89,39	89,34	91,405	90,09
05/04/2023	238.987	0,71%	89,05	88,70	90,445	89,47
04/04/2023	198.847	-0,96%	89,94	88,50	89,94	88,84
03/04/2023	185.054	0,69%	89,23	88,02	89,79	89,70
31/03/2023	205.239	1,15%	88,58	88,575	90,23	89,09
30/03/2023	251.768	0,25%	88,64	87,35	89,40	88,08
29/03/2023	177.715	0,46%	88,25	86,89	88,48	87,86
28/03/2023	157.045	-0,58%	87,83	86,96	88,4299	87,46
27/03/2023	173.303	1,02%	87,14	86,53	88,51	87,97
24/03/2023	220.228	2,24%	84,97	84,13	87,10	87,08
23/03/2023	296.745	-0,93%	86,69	84,61	87,59	85,17
22/03/2023	320.389	0,08%	85,55	85,17	88,855	85,97
21/03/2023	263.037	0,08%	86,41	85,10	87,40	85,90
20/03/2023	221.587	0,94%	85,06	84,15	85,94	85,83
17/03/2023	501.096	-1,94%	86,98	84,635	86,98	85,03
16/03/2023	306.131	2,26%	84,29	84,145	87,34	86,71
15/03/2023	305.267	-0,73%	84,33	83,28	85,13	84,79
14/03/2023	307.796	2,93%	84,40	84,09	86,43	85,41
13/03/2023	259.973	-0,34%	82,37	81,71	84,82	82,98
10/03/2023	466.117	-3,59%	86,09	80,82	86,12	83,26
09/03/2023	327.822	0,95%	86,15	85,63	87,55	86,36
08/03/2023	253.011	-2,30%	87,58	85,54	88,36	85,55
07/03/2023	256.141	0,74%	86,61	86,10	87,90	87,56
06/03/2023	349.749	-1,60%	87,94	86,835	88,17	86,92
03/03/2023	218.132	0,09%	88,47	88,25	89,625	88,33
02/03/2023	440.397	3,27%	84,88	84,42	88,89	88,25
01/03/2023	239.489	-1,70%	86,82	85,194	87,99	85,46
28/02/2023	286.888	-0,81%	87,59	86,90	88,52	86,94
27/02/2023	206.069	0,16%	88,30	87,61	88,96	87,65
24/02/2023	484.857	-1,35%	87,30	85,98	88,625	87,51
23/02/2023	343.748	-1,24%	89,90	88,02	90,95	88,71
22/02/2023	327.170	0,13%	89,88	88,71	90,44	89,82
21/02/2023	498.768	-1,85%	90,36	89,11	90,60	89,70
20/02/2023	685.457	0,31%	90,00	89,84	91,45	91,39
17/02/2023	685.457	0,31%	90,00	89,84	91,45	91,39
16/02/2023	1.083.328	5,66%	87,00	85,65	92,45	91,11
15/02/2023	727.866	0,49%	85,16	84,75	87,00	86,23
14/02/2023	350.779	-0,48%	85,63	84,90	87,54	85,81
13/02/2023	294.485	-0,32%	86,22	85,555	87,18	86,22
10/02/2023	412.000	0,85%	85,25	85,25	87,99	86,50
09/02/2023	541.701	-1,98%	88,21	85,58	89,30	85,77
08/02/2023	204.542	-2,77%	89,96	87,36	90,155	87,50
07/02/2023	497.061	0,83%	88,96	87,68	90,55	89,99
06/02/2023	226.113	-0,50%	89,41	88,865	91,51	89,25
03/02/2023	283.587	-1,92%	90,27	89,44	92,00	89,70
02/02/2023	519.686	3,33%	89,38	88,82	91,865	91,46
01/02/2023	339.822	3,39%	85,61	85,19	88,83	88,51
31/01/2023	251.469	0,58%	84,97	84,20	86,38	85,61
30/01/2023	154.623	-1,38%	86,03	84,97	87,07	85,12
27/01/2023	216.682	0,16%	86,09	85,14	87,35	86,31
26/01/2023	156.393	0,41%	86,70	85,44	87,50	86,17
25/01/2023	147.429	-1,02%	86,15	85,13	86,44	85,82
24/01/2023	195.442	-4,70%	90,54	86,66	91,08	86,70
23/01/2023	285.337	3,23%	88,25	87,89	90,99	90,98
20/01/2023	253.753	2,14%	86,78	86,43	88,73	88,13
19/01/2023	230.776	1,39%	84,86	83,79	86,32	86,28
18/01/2023	176.664	1,25%	84,31	84,31	86,70	85,10
17/01/2023	245.822	-0,63%	84,00	84,00	85,665	84,05
16/01/2023	280.567	0,38%	83,63	83,63	86,80	84,58
13/01/2023	280.567	0,38%	83,63	83,63	86,80	84,58
12/01/2023	339.005	-0,75%	84,59	83,69	86,24	84,26
11/01/2023	397.529	0,19%	85,96	84,55	86,31	84,90
10/01/2023	844.173	-1,65%	85,54	83,745	88,03	84,74
09/01/2023	1.403.955	-5,08%	92,33	85,52	93,11	86,16
06/01/2023	448.556	3,51%	88,53	88,38	90,92	91,85
05/01/2023	357.247	0,49%	87,83	86,38	88,90	88,74
04/01/2023	402.378	3,89%	86,50	85,27	88,31	88,31
03/01/2023	400.494	-0,78%	86,40	83,07	87,03	85,00
02/01/2023	348.522	0,62%	84,32	83,52	86,26	85,67