Edwards LifeSciences Corporation (EW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	2.269.934	-0,48%	87,84	87,74	88,58	87,31
16/07/2024	1.229.327	-1,98%	89,59	87,12	89,78	87,73
15/07/2024	950.996	-1,64%	91,00	88,90	91,31	89,50
12/07/2024	1.056.123	-2,00%	92,80	90,92	92,85	90,99
11/07/2024	976.797	-0,99%	94,18	92,81	95,24	92,85
10/07/2024	680.446	0,32%	93,62	92,11	94,10	93,78
09/07/2024	641.568	1,79%	92,24	91,47	93,66	93,48
08/07/2024	690.772	-0,52%	92,16	91,68	92,49	91,84
05/07/2024	533.426	1,36%	91,24	90,775	92,44	92,32
04/07/2024	589.296	0,00%	91,21	91,00	92,09	91,08
03/07/2024	589.296	-0,16%	91,21	91,00	92,09	91,08
02/07/2024	685.630	1,09%	90,00	89,81	91,355	91,23
01/07/2024	1.159.954	-2,30%	90,76	90,18	93,00	90,25
28/06/2024	3.943.762	-1,04%	93,59	92,20	93,93	92,37
27/06/2024	1.007.747	1,94%	92,16	92,16	93,62	93,34
26/06/2024	829.228	0,53%	90,72	90,24	92,13	91,56
25/06/2024	1.037.494	1,01%	90,36	89,54	91,15	91,08
24/06/2024	784.507	-0,80%	90,90	90,15	92,11	90,17
21/06/2024	2.586.096	2,32%	89,61	88,90	90,96	90,90
20/06/2024	1.480.761	0,36%	88,08	87,205	90,48	88,84
19/06/2024	913.630	0,00%	86,89	86,20	89,00	88,52
18/06/2024	913.630	1,41%	86,89	86,20	89,00	88,52
17/06/2024	1.016.970	-0,48%	85,14	85,12	87,11	86,87
14/06/2024	708.349	-0,43%	87,37	86,75	87,72	87,29
13/06/2024	868.684	-0,11%	85,62	86,67	87,93	87,67
12/06/2024	944.949	0,89%	85,62	87,05	89,03	87,77
11/06/2024	1.115.762	1,05%	85,62	85,38	87,60	87,00
10/06/2024	1.134.688	-2,31%	87,74	85,60	87,86	86,10
07/06/2024	1.081.403	0,53%	87,38	86,65	88,24	88,14
06/06/2024	837.445	0,70%	86,76	86,405	88,06	87,68
05/06/2024	844.360	-0,43%	87,62	86,64	87,90	87,035
04/06/2024	905.680	-0,51%	87,75	86,95	88,14	87,41
03/06/2024	1.474.289	1,12%	88,41	86,79	88,85	87,86
31/05/2024	1.540.382	-1,14%	87,44	85,80	87,91	86,89
30/05/2024	1.197.311	0,99%	86,35	87,415	88,63	87,89
29/05/2024	813.739	-0,01%	86,35	86,03	87,63	87,03
28/05/2024	781.781	-1,07%	87,80	86,57	88,20	87,04
27/05/2024	574.307	0,00%	87,66	87,31	88,30	87,98
24/05/2024	574.307	-2,47%	87,66	87,31	88,30	87,98
23/05/2024	1.233.503	-3,05%	90,10	87,05	90,07	87,46
22/05/2024	1.075.723	-0,14%	90,97	90,03	91,94	90,21
21/05/2024	1.130.019	0,62%	90,33	90,01	90,73	90,34
20/05/2024	803.504	0,72%	90,15	89,00	89,91	89,78
17/05/2024	1.055.533	-1,08%	90,15	88,58	90,4675	89,14
16/05/2024	994.200	-0,06%	90,15	89,945	90,98	90,11
15/05/2024	1.612.356	4,29%	85,87	86,79	90,37	90,17
14/05/2024	910.953	2,08%	85,87	85,16	86,555	86,46
13/05/2024	1.154.624	-2,33%	87,43	84,685	87,08	84,70
10/05/2024	931.613	-0,80%	87,43	86,53	88,09	86,72
09/05/2024	1.916.000	2,74%	85,76	85,01	87,79	87,42
08/05/2024	763.383	-0,87%	86,12	84,82	86,31	85,09
07/05/2024	883.715	0,88%	85,43	85,01	86,185	85,84
06/05/2024	878.995	-0,19%	85,99	84,81	86,00	85,09
03/05/2024	888.160	0,22%	86,09	85,21	86,94	85,25
02/05/2024	915.366	0,90%	84,06	83,86	85,44	85,06
01/05/2024	1.140.529	-0,44%	84,06	83,50	85,725	84,30
30/04/2024	1.080.577	-1,49%	85,615	84,49	86,5308	84,67
29/04/2024	1.496.834	-0,56%	86,425	85,13	87,21	85,95
26/04/2024	2.624.630	-1,80%	87,725	84,71	88,37	86,43
25/04/2024	2.049.491	-0,68%	87,725	86,66	88,73	88,01
24/04/2024	1.007.620	0,98%	87,93	87,72	89,17	88,61
23/04/2024	1.021.533	0,91%	87,205	86,76	87,90	87,75
22/04/2024	1.150.061	1,19%	86,39	85,73	87,11	86,96
19/04/2024	1.600.339	-0,59%	86,85	85,38	87,06	85,94
18/04/2024	1.648.482	-0,91%	87,00	85,98	87,255	86,45
17/04/2024	1.335.882	-3,12%	88,99	86,45	89,89	87,24
16/04/2024	1.161.001	0,95%	88,99	87,94	90,40	90,05
15/04/2024	1.394.278	-1,20%	91,09	88,97	91,695	89,20
12/04/2024	1.592.789	-1,24%	92,88	89,38	90,72	90,28
11/04/2024	1.210.978	-0,11%	91,36	91,02	92,99	91,41
10/04/2024	1.340.447	-1,66%	92,24	90,81	91,89	91,51
09/04/2024	1.358.841	0,77%	92,24	91,18	93,10	93,05
08/04/2024	1.511.451	-0,39%	91,505	91,6034	92,855	92,34
05/04/2024	1.181.197	1,65%	91,505	90,86	92,925	92,70
04/04/2024	2.010.956	-1,96%	93,81	91,11	94,27	91,20
03/04/2024	1.377.084	-1,37%	93,81	92,77	95,065	93,02
02/04/2024	1.224.701	0,06%	93,28	92,37	94,41	94,31
01/04/2024	1.135.645	-1,37%	95,285	93,27	95,51	94,25
28/03/2024	2.199.960	0,43%	95,415	94,87	96,10	95,56
27/03/2024	1.958.998	1,85%	93,915	93,5872	95,35	95,15
26/03/2024	1.268.619	0,28%	93,56	93,22	94,33	93,42
25/03/2024	1.129.416	-0,67%	94,21	92,96	94,50	93,16
22/03/2024	1.015.169	-0,94%	94,29	93,20	95,06	93,79
21/03/2024	1.646.777	1,76%	94,21	93,91	95,18	94,68
20/03/2024	1.451.989	-1,35%	94,10	91,98	94,40	93,04
19/03/2024	1.565.715	1,57%	92,46	92,32	94,44	94,31
18/03/2024	1.050.968	0,59%	92,46	91,95	93,0372	92,85
15/03/2024	1.864.010	-1,12%	92,46	92,17	94,00	92,311
14/03/2024	2.323.350	0,46%	90,78	92,47	95,27	93,36
13/03/2024	4.512.395	2,22%	90,78	90,42	93,30	92,93
12/03/2024	1.013.570	0,09%	90,67	89,84	91,14	90,91
11/03/2024	1.559.788	-1,42%	91,55	90,70	92,04	90,83
08/03/2024	3.688.739	-1,78%	93,40	91,91	94,18	92,14
07/03/2024	3.599.755	6,20%	86,29	90,79	93,8925	93,81
06/03/2024	1.558.987	2,59%	86,29	86,28	88,65	88,33
05/03/2024	1.003.099	-1,06%	86,96	85,655	87,40	86,10
04/03/2024	5.349.055	2,11%	85,62	85,32	87,59	87,02
01/03/2024	1.245.744	0,41%	83,98	83,61	85,74	85,22
29/02/2024	1.495.551	-1,31%	85,91	84,43	86,03	84,87
28/02/2024	1.287.317	-0,59%	86,18	85,475	86,54	86,00