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
22/10/2024	137.160	-0,48%	39,83	39,46	40,09	39,65
21/10/2024	157.561	-2,42%	40,83	39,26	40,83	39,84
18/10/2024	183.704	1,90%	40,06	39,20	41,00	40,83
17/10/2024	201.384	0,23%	40,04	39,41	40,54	40,07
16/10/2024	315.895	-0,55%	40,38	38,65	40,38	39,98
15/10/2024	321.076	-0,72%	40,20	39,89	40,72	40,20
14/10/2024	233.928	-1,36%	41,23	40,34	41,305	40,49
11/10/2024	214.375	-2,19%	41,92	40,97	42,32	41,05
10/10/2024	155.012	-1,80%	42,46	41,84	42,79	41,97
09/10/2024	350.281	1,38%	42,34	42,09	43,17	42,74
08/10/2024	177.604	-3,26%	43,65	42,10	43,69	42,16
07/10/2024	163.572	-0,43%	43,93	43,02	43,93	43,58
04/10/2024	200.412	0,74%	43,78	42,93	43,84	43,77
03/10/2024	125.573	-2,25%	44,03	43,26	44,07	43,45
02/10/2024	168.345	0,54%	44,16	43,85	44,73	44,45
01/10/2024	143.280	-3,05%	45,77	44,11	45,77	44,21
30/09/2024	303.467	0,11%	45,52	44,87	45,90	45,60
27/09/2024	196.452	3,10%	44,87	44,81	45,97	45,55
26/09/2024	294.426	1,89%	43,77	43,68	44,43	44,18
25/09/2024	313.160	-4,47%	45,38	42,93	45,38	43,36
24/09/2024	260.045	1,45%	45,04	45,02	45,92	45,39
23/09/2024	326.856	-1,45%	45,33	44,55	45,52	44,74
20/09/2024	1.704.999	-1,80%	45,94	45,07	46,06	45,40
19/09/2024	338.771	0,00%	46,35	45,855	46,80	46,23
18/09/2024	329.984	-0,26%	46,85	45,97	47,56	46,23
17/09/2024	323.295	0,78%	45,88	45,88	47,09	46,35
16/09/2024	260.166	1,14%	45,51	45,05	46,11	45,99
13/09/2024	231.740	1,50%	45,20	44,89	45,93	45,47
12/09/2024	276.108	-0,11%	45,13	43,73	45,13	44,80
11/09/2024	430.043	1,65%	43,80	43,36	45,15	44,85
10/09/2024	331.449	-1,25%	44,78	43,635	45,47	44,12
09/09/2024	481.083	2,83%	43,80	43,80	46,06	44,68
06/09/2024	286.682	-2,36%	44,60	42,94	45,01	43,45
05/09/2024	489.568	10,26%	41,94	41,58	44,65	44,50
04/09/2024	225.648	-1,54%	40,67	40,13	41,21	40,36
03/09/2024	275.730	-2,98%	41,83	40,94	42,63	40,99
30/08/2024	267.565	-3,05%	43,77	42,16	43,95	42,25
29/08/2024	177.303	-0,48%	44,00	43,36	44,31	43,58
28/08/2024	284.022	-1,22%	44,25	43,08	44,31	43,79
27/08/2024	204.275	-0,65%	44,76	43,74	44,79	44,33
26/08/2024	248.093	-0,87%	45,08	44,29	45,16	44,62
23/08/2024	272.944	3,81%	43,61	43,46	45,06	45,01
22/08/2024	261.811	0,00%	43,67	42,67	43,69	43,36
21/08/2024	220.828	-0,91%	43,89	43,11	44,02	43,36
20/08/2024	196.600	-2,65%	44,72	43,615	44,85	43,76
19/08/2024	274.528	2,30%	44,13	44,13	45,10	44,95
16/08/2024	357.526	-1,59%	44,46	43,93	44,65	43,94
15/08/2024	369.850	2,60%	43,92	43,92	45,13	44,65
14/08/2024	547.320	0,55%	43,32	41,92	43,72	43,52
13/08/2024	309.083	4,97%	41,33	41,04	43,31	43,28
12/08/2024	336.991	-0,94%	41,67	40,95	41,72	41,23
09/08/2024	437.399	0,53%	41,38	40,52	41,92	41,62
08/08/2024	495.317	4,57%	39,20	39,07	41,61	41,40
07/08/2024	573.148	-1,20%	40,15	39,48	40,75	39,59
06/08/2024	474.901	-1,31%	40,27	39,74	40,99	40,07
05/08/2024	593.056	-3,36%	40,05	39,00	41,35	40,60
02/08/2024	736.961	0,02%	40,78	40,00	43,01	42,01
01/08/2024	793.187	6,90%	41,84	39,665	42,52	42,00
31/07/2024	848.194	-1,23%	39,47	38,26	39,80	39,29
30/07/2024	622.053	2,18%	38,88	38,88	40,09	39,78
29/07/2024	615.173	0,05%	38,36	38,14	39,12	38,93
26/07/2024	567.797	1,75%	38,41	38,11	39,74	38,91
25/07/2024	4.119.902	-0,42%	38,04	38,04	39,435	38,24
24/07/2024	1.010.272	3,95%	37,89	37,77	39,80	38,40
23/07/2024	467.936	4,41%	35,50	35,25	37,09	36,94
22/07/2024	684.176	1,99%	35,00	34,85	35,75	35,38
19/07/2024	428.502	4,49%	32,93	32,93	34,82	34,69
18/07/2024	521.802	-4,73%	34,85	33,19	35,24	33,20
17/07/2024	294.454	2,05%	34,03	33,89	35,10	34,85
16/07/2024	518.740	7,46%	31,99	31,46	34,18	34,15
15/07/2024	535.564	-1,85%	32,15	31,32	32,26	31,78
12/07/2024	387.061	2,86%	31,86	31,39	32,67	32,38
11/07/2024	548.850	5,07%	30,26	30,26	32,04	31,48
10/07/2024	271.399	-0,17%	30,01	29,77	30,22	29,96
09/07/2024	252.541	-1,15%	30,33	29,84	30,33	30,01
08/07/2024	413.847	-2,88%	31,55	30,07	31,55	30,36