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 >
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
13/03/2025	257.478	-3,44%	36,74	35,33	36,74	35,60
12/03/2025	249.802	-1,13%	37,57	36,32	37,57	36,87
11/03/2025	273.487	-3,59%	38,46	36,60	38,46	37,29
10/03/2025	385.045	-5,20%	40,46	38,66	41,39	38,68
07/03/2025	286.236	2,10%	39,83	38,50	41,185	40,80
06/03/2025	215.508	0,73%	39,36	39,36	40,38	39,96
05/03/2025	309.385	1,80%	38,82	38,82	40,15	39,67
04/03/2025	272.260	-0,20%	38,45	38,25	39,56	38,97
03/03/2025	392.728	-2,35%	40,19	39,04	40,32	39,05
28/02/2025	333.640	0,53%	39,53	39,00	40,10	39,99
27/02/2025	341.768	-2,69%	40,85	39,69	40,85	39,78
26/02/2025	204.456	-0,75%	41,00	40,55	41,735	40,88
25/02/2025	272.183	-1,84%	41,75	41,03	42,13	41,19
24/02/2025	348.717	3,71%	40,38	40,38	42,04	41,96
21/02/2025	304.261	-1,39%	40,98	39,90	40,98	40,46
20/02/2025	241.673	-2,05%	41,70	40,45	41,97	41,03
19/02/2025	360.920	0,96%	41,32	41,20	42,50	41,89
18/02/2025	354.760	2,27%	40,36	40,26	41,53	41,49
17/02/2025	478.648	0,00%	42,05	38,77	42,24	40,57
14/02/2025	478.648	-2,59%	42,05	38,77	42,24	40,57
13/02/2025	573.471	4,28%	43,80	41,04	43,92	41,65
12/02/2025	470.489	-3,69%	40,96	39,57	41,57	39,94
11/02/2025	314.209	-3,31%	42,66	40,85	43,50	41,47
10/02/2025	474.549	0,00%	43,00	41,83	43,00	42,89
07/02/2025	301.936	1,88%	42,11	41,51	43,045	42,89
06/02/2025	221.474	-4,25%	43,98	41,72	43,98	42,10
05/02/2025	228.988	2,88%	43,25	43,25	44,58	43,97
04/02/2025	285.736	0,49%	42,14	42,14	43,53	42,74
03/02/2025	279.649	-2,14%	42,44	42,12	43,405	42,53
31/01/2025	202.734	0,70%	43,09	42,14	44,05	43,46
30/01/2025	275.860	-0,83%	43,80	42,95	44,99	43,16
29/01/2025	204.717	-4,79%	45,80	42,90	45,80	43,52
28/01/2025	197.265	1,31%	45,45	44,80	46,11	45,71
27/01/2025	405.465	1,99%	44,23	44,23	46,045	45,12
24/01/2025	327.317	-0,20%	44,16	43,88	44,99	44,24
23/01/2025	265.134	-0,34%	44,60	43,14	44,72	44,33