Edwards LifeSciences Corporation (EW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.287.317	-0,59%	86,18	85,475	86,54	86,00
27/02/2024	2.424.243	0,42%	87,25	85,41	86,7009	86,511
26/02/2024	3.663.813	-1,81%	87,25	85,8504	87,70	86,15
23/02/2024	1.094.703	0,14%	87,63	87,37	88,32	87,74
22/02/2024	1.079.076	1,12%	86,24	85,49	87,76	87,62
21/02/2024	968.917	-0,29%	87,065	86,2001	87,16	86,65
20/02/2024	1.197.241	0,93%	85,60	85,30	87,00	86,90
19/02/2024	771.942	0,00%	85,84	85,46	87,25	86,10
16/02/2024	771.942	0,07%	85,84	85,46	87,25	86,10
15/02/2024	1.197.376	0,00%	86,29	85,38	86,71	86,04
14/02/2024	2.559.679	-0,26%	86,68	85,03	86,98	86,04
13/02/2024	1.992.762	-0,99%	85,81	85,35	87,475	86,26
12/02/2024	1.688.461	2,48%	85,81	84,44	87,47	87,12
09/02/2024	1.281.232	-0,92%	85,81	84,9117	86,68	85,01
08/02/2024	1.598.970	-0,94%	86,175	85,21	86,645	85,80
07/02/2024	3.242.935	-1,86%	89,44	82,785	89,44	86,61
06/02/2024	3.855.062	2,55%	86,14	85,00	88,83	88,25
05/02/2024	5.845.562	-0,04%	79,85	85,99	90,20	86,06
02/02/2024	5.702.604	9,38%	79,85	79,735	86,47	86,09
01/02/2024	2.840.049	0,31%	77,70	77,125	78,91	78,71
31/01/2024	5.207.933	6,18%	77,70	77,195	79,925	78,47
30/01/2024	1.047.138	-0,90%	72,90	73,68	74,48	73,90
29/01/2024	1.294.400	1,82%	72,90	72,80	74,62	74,57
26/01/2024	1.288.181	-0,42%	73,70	72,97	73,805	73,24
25/01/2024	2.461.485	1,39%	73,17	71,92	73,78	73,55
24/01/2024	2.028.876	-3,06%	75,17	72,48	75,045	72,54
23/01/2024	1.356.416	-0,44%	75,75	74,13	75,85	74,83
22/01/2024	1.667.032	1,14%	74,67	74,6097	76,54	75,16
19/01/2024	1.574.286	-0,18%	74,49	73,53	74,75	74,31
18/01/2024	2.124.443	0,84%	74,37	73,38	74,50	74,44
17/01/2024	1.405.040	-0,23%	73,44	72,81	73,89	73,82
16/01/2024	2.170.769	-0,05%	73,33	73,00	74,265	73,99
15/01/2024	1.288.471	-1,48%	75,75	73,90	76,005	74,03
12/01/2024	1.288.471	-1,48%	75,75	73,90	76,005	74,03
11/01/2024	1.241.042	-1,29%	76,16	74,80	76,12	75,14
10/01/2024	1.252.189	0,38%	76,16	75,25	76,60	76,12
09/01/2024	1.569.676	0,21%	72,93	75,08	76,65	75,83
08/01/2024	1.324.262	3,87%	72,93	72,51	75,71	75,67
05/01/2024	1.274.381	-0,91%	72,05	72,405	73,61	72,85
04/01/2024	2.026.037	0,53%	72,05	71,67	73,82	73,52
03/01/2024	1.439.197	-3,23%	74,72	72,97	74,79	73,13
02/01/2024	1.322.398	-0,89%	76,32	74,96	76,675	75,57
29/12/2023	831.868	-0,60%	76,32	76,165	76,74	76,25
28/12/2023	897.190	0,66%	76,21	76,185	77,20	76,71
27/12/2023	777.457	-0,09%	76,13	75,82	76,63	76,21
26/12/2023	804.303	0,59%	75,63	75,4978	76,62	76,28
22/12/2023	1.323.272	1,17%	75,12	75,185	76,27	75,83
21/12/2023	1.498.002	1,12%	74,555	74,43	75,515	74,95
20/12/2023	1.640.875	-1,58%	75,21	74,04	76,09	74,12
19/12/2023	1.576.692	0,57%	76,87	75,15	76,08	75,31
18/12/2023	2.143.657	-2,63%	76,87	74,83	77,26	74,88
15/12/2023	4.102.895	-1,11%	76,13	76,84	78,35	76,90
14/12/2023	4.650.170	3,38%	76,13	76,00	79,05	77,76
13/12/2023	3.878.036	4,21%	71,69	71,835	75,98	75,22
12/12/2023	3.272.289	2,66%	70,42	70,14	72,45	72,18
11/12/2023	2.471.100	1,63%	69,04	68,965	70,32	70,31
08/12/2023	3.225.777	1,35%	68,58	68,00	69,96	69,18
07/12/2023	3.583.198	-1,77%	70,36	66,86	70,87	68,26
06/12/2023	1.937.133	0,93%	68,72	68,50	70,18	69,49
05/12/2023	2.424.572	-0,48%	68,72	68,04	69,57	68,85
04/12/2023	2.277.777	1,20%	68,20	68,03	69,97	69,18
01/12/2023	1.983.842	0,96%	67,15	67,08	68,58	68,36
30/11/2023	1.917.642	0,42%	67,15	66,40	67,74	67,71
29/11/2023	1.338.358	0,49%	67,53	67,135	68,305	67,43
28/11/2023	2.169.126	-0,09%	67,75	66,93	67,27	67,10
27/11/2023	1.087.835	-1,09%	67,75	66,93	67,895	67,16
24/11/2023	911.493	1,25%	66,98	67,00	67,90	67,90
23/11/2023	1.670.997	0,15%	67,63	66,91	67,77	67,06
22/11/2023	1.576.784	0,15%	67,63	66,91	67,77	67,06
21/11/2023	1.688.590	-0,34%	66,78	66,575	67,87	66,96
20/11/2023	2.231.407	0,43%	66,78	66,50	67,49	67,19
17/11/2023	1.397.893	-0,85%	67,93	66,656	68,05	66,90
16/11/2023	1.943.324	0,69%	67,24	66,78	67,62	67,47
15/11/2023	3.273.062	1,85%	65,85	65,37	67,48	67,01
14/11/2023	2.367.112	1,84%	65,37	65,10	66,56	65,79
13/11/2023	2.958.206	0,61%	65,52	64,14	66,21	64,60
10/11/2023	5.072.835	-0,68%	66,40	63,88	65,08	64,21
09/11/2023	1.487.516	-2,40%	66,40	64,60	66,71	64,65
08/11/2023	1.191.409	-0,44%	67,09	65,94	67,19	66,24
07/11/2023	1.510.342	-0,85%	67,54	66,17	67,67	66,53
06/11/2023	1.788.452	0,05%	67,37	67,02	67,82	67,10
03/11/2023	1.861.889	2,35%	64,55	66,62	67,60	67,07
02/11/2023	1.967.009	2,66%	63,50	64,0809	65,73	65,53
01/11/2023	2.471.736	0,17%	63,50	62,52	64,12	63,83
31/10/2023	3.170.724	2,18%	62,40	62,375	64,25	63,72
30/10/2023	2.334.728	1,05%	62,05	60,57	62,47	62,36
27/10/2023	2.726.312	-2,15%	63,10	61,22	64,15	61,4279
26/10/2023	5.580.895	-8,14%	62,50	61,505	64,56	62,78
25/10/2023	3.343.030	-3,05%	70,24	67,69	70,21	68,34
24/10/2023	5.626.319	2,09%	68,94	66,67	73,2594	70,49
23/10/2023	1.970.261	-0,62%	69,13	68,21	69,73	69,05
20/10/2023	1.437.565	0,58%	68,95	68,71	69,76	69,48
19/10/2023	1.264.802	-0,90%	69,73	68,80	69,95	69,08
18/10/2023	1.894.769	-0,88%	70,83	69,56	70,80	69,71
17/10/2023	1.125.674	-1,32%	70,505	70,135	71,96	70,33
16/10/2023	2.094.845	0,69%	70,505	70,00	71,80	71,27
13/10/2023	1.659.297	1,23%	71,31	69,20	70,80	70,78
12/10/2023	2.300.275	-1,72%	71,31	69,88	71,715	69,92
11/10/2023	1.988.198	-2,43%	72,46	69,20	72,57	71,14
10/10/2023	3.118.025	0,01%	73,06	71,015	73,31	72,91