QuidelOrtho Corporation (QDIL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	348.522	0,62%	84,32	83,52	86,26	85,67
29/12/2022	290.401	2,71%	83,98	83,87	86,73	85,14
28/12/2022	290.877	-0,97%	83,73	82,58	85,53	82,89
27/12/2022	225.529	-1,18%	84,50	83,06	84,50	83,70
23/12/2022	84.928	-1,36%	85,84	84,95	86,97	85,32
22/12/2022	361.873	0,99%	84,95	84,24	86,63	86,50
21/12/2022	403.234	4,84%	82,72	82,15	85,84	85,65
20/12/2022	373.750	0,21%	81,16	80,10	83,10	81,70
19/12/2022	500.327	-1,28%	81,87	80,5862	82,11	81,53
16/12/2022	1.024.489	-4,11%	85,38	79,508	85,77	82,59
15/12/2022	709.254	2,03%	82,98	81,33	87,45	86,13
14/12/2022	1.151.641	2,85%	84,86	83,69	87,88	84,42
13/12/2022	1.463.232	-15,13%	99,88	78,54	102,00	82,75
12/12/2022	475.579	5,63%	95,00	93,955	98,15	97,50
09/12/2022	471.737	-3,52%	95,35	92,29	98,65	92,30
08/12/2022	323.447	3,30%	92,98	91,46	95,79	95,67
07/12/2022	338.603	0,46%	93,04	92,18	94,19	92,61
06/12/2022	887.814	-1,51%	93,40	90,38	94,4747	92,19
05/12/2022	681.372	-0,70%	92,90	91,115	93,97	93,60
02/12/2022	2.018.447	0,79%	92,90	91,78	96,99	94,26
01/12/2022	2.050.845	6,89%	83,00	88,39	93,92	93,65
30/11/2022	1.059.413	5,15%	83,00	83,14	87,71	87,61
29/11/2022	1.367.727	-1,80%	84,85	82,20	85,17	83,32
28/11/2022	1.274.906	-3,96%	89,07	84,17	88,335	84,71
25/11/2022	628.309	-0,45%	89,07	86,30	88,575	88,20
24/11/2022	932.804	-0,45%	89,07	87,5306	89,37	88,15
23/11/2022	932.804	-0,45%	89,07	87,5306	89,37	88,15
22/11/2022	1.895.956	0,11%	87,82	86,46	89,35	88,55
21/11/2022	742.540	0,06%	87,82	87,28	90,07	88,45
18/11/2022	2.846.782	-2,25%	91,56	86,11	92,88	88,40
17/11/2022	749.890	1,35%	87,95	87,60	90,34	90,43
16/11/2022	898.669	-2,43%	90,72	88,48	90,72	89,23
15/11/2022	1.961.450	0,46%	92,59	90,67	94,015	91,29
14/11/2022	342.675	2,46%	92,59	90,6342	92,66	90,87
11/11/2022	542.351	2,57%	87,70	91,13	96,10	93,35
10/11/2022	465.454	3,83%	87,70	89,54	92,21	91,01
09/11/2022	376.098	0,39%	87,70	87,04	89,40	87,54
08/11/2022	300.054	-0,97%	88,95	87,42	91,02	87,69
07/11/2022	363.448	-0,79%	91,72	88,05	91,43	88,50
04/11/2022	396.624	3,79%	87,73	84,77	90,88	90,84
03/11/2022	424.123	-3,29%	92,61	82,26	88,94	87,52
02/11/2022	311.324	-3,03%	92,61	88,75	92,035	88,73
01/11/2022	235.849	1,89%	90,14	89,69	91,945	91,52
31/10/2022	327.633	1,18%	87,15	87,92	91,175	89,82
28/10/2022	314.319	2,35%	87,15	86,75	89,565	88,79
27/10/2022	281.419	1,58%	86,59	85,97	87,899	86,75
26/10/2022	505.972	1,48%	82,00	81,295	86,785	86,51
25/10/2022	302.701	3,55%	77,80	80,01	83,37	82,50
24/10/2022	231.237	1,17%	77,80	78,81	80,79	79,67
21/10/2022	174.673	2,46%	77,80	76,9257	79,22	78,79
20/10/2022	293.761	-0,03%	77,80	76,58	79,92	78,65
19/10/2022	316.470	-4,24%	77,09	77,255	80,59	77,89
18/10/2022	549.190	5,17%	77,09	79,10	82,03	81,31
17/10/2022	302.970	1,34%	77,09	77,04	79,495	77,31
14/10/2022	461.293	2,20%	69,80	74,79	77,105	76,2416
13/10/2022	871.244	2,97%	69,80	68,58	75,10	74,60
12/10/2022	225.915	-0,84%	67,90	66,89	68,21	67,49
11/10/2022	388.447	-1,90%	69,37	67,455	69,94	68,06
10/10/2022	344.310	-2,32%	68,90	68,46	71,0385	69,38
07/10/2022	351.951	-1,89%	71,7615	70,08	72,19	71,03
06/10/2022	318.563	0,75%	71,49	70,72	72,79	72,46
05/10/2022	406.825	-2,15%	72,54	68,94	72,54	71,92
04/10/2022	364.740	0,91%	77,6812	73,11	77,6812	73,52
03/10/2022	602.359	1,93%	71,48	70,83	73,14	72,86
30/09/2022	457.167	-0,70%	72,52	71,00	72,50	71,48
29/09/2022	352.424	-1,84%	72,52	71,5728	73,43	71,99
28/09/2022	286.922	5,00%	72,29	70,211	73,714	73,34
27/09/2022	378.265	-3,24%	72,29	68,43	72,50	69,86
26/09/2022	655.047	-0,52%	72,29	71,98	74,11	72,20
23/09/2022	477.394	-1,33%	72,82	70,91	72,82	72,58
22/09/2022	326.876	-2,57%	75,07	73,29	75,1286	73,56
21/09/2022	295.694	-4,38%	79,09	75,45	79,09	75,50
20/09/2022	389.880	-0,24%	78,04	76,93	79,38	78,96
19/09/2022	422.173	-3,22%	80,48	77,52	80,69	79,15
16/09/2022	491.701	-1,83%	82,32	80,22	82,9199	81,78
15/09/2022	333.163	0,06%	83,12	82,13	83,92	83,30
14/09/2022	316.474	-0,66%	84,07	82,47	85,23	83,25
13/09/2022	376.909	-1,97%	83,13	82,5613	85,05	83,80
12/09/2022	572.113	-0,57%	82,48	85,09	88,44	85,48
09/09/2022	639.533	4,92%	82,48	82,32	86,08	85,97
08/09/2022	310.000	0,73%	80,54	80,46	82,68	81,90
07/09/2022	355.435	0,32%	81,00	79,50	81,35	81,31
06/09/2022	540.860	-1,51%	79,87	79,3101	82,54	81,05
05/09/2022	340.234	-1,51%	80,50	78,255	80,355	78,53
02/09/2022	340.234	-1,51%	80,50	78,255	80,355	78,53
01/09/2022	281.805	0,59%	78,63	77,74	80,17	79,73
31/08/2022	516.138	2,46%	78,00	77,50	81,27	79,26
30/08/2022	357.223	-3,41%	80,12	77,32	80,11	77,36
29/08/2022	347.834	-2,40%	81,60	79,92	81,60	80,09
26/08/2022	345.342	-3,05%	84,79	81,13	84,83	82,06
25/08/2022	316.723	-1,35%	85,66	83,50	85,33	84,64
24/08/2022	393.274	1,60%	84,33	84,30	87,44	85,83
23/08/2022	500.514	-1,39%	85,05	83,07	85,65	84,48
22/08/2022	425.668	-0,53%	87,61	84,38	86,03	85,67
19/08/2022	280.585	-1,84%	87,61	85,50	87,35	86,13
18/08/2022	408.588	2,43%	87,61	85,72	87,79	87,74
17/08/2022	538.295	-3,47%	88,06	85,4573	88,27	85,66
16/08/2022	272.351	-0,40%	88,63	86,02	89,02	88,83
15/08/2022	725.821	6,07%	83,99	83,75	89,26	89,19
12/08/2022	596.124	-3,57%	87,10	83,39	87,885	84,09