Edwards LifeSciences Corporation (EW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.787.612	-1,09%	73,10	72,17	73,50	72,90
06/10/2023	2.187.132	2,08%	71,22	70,925	74,37	73,70
05/10/2023	2.264.008	1,31%	71,22	70,925	72,54	72,20
04/10/2023	2.844.446	2,40%	69,62	69,13	71,375	71,27
03/10/2023	2.533.890	0,61%	68,88	68,8504	70,175	69,60
02/10/2023	1.571.600	-0,14%	68,93	68,39	69,22	69,18
29/09/2023	1.450.118	-0,97%	70,30	69,105	70,44	69,28
28/09/2023	2.682.386	-0,21%	69,77	69,12	70,29	69,96
27/09/2023	1.258.119	-0,37%	69,29	69,55	71,86	70,11
26/09/2023	1.834.466	1,31%	69,39	69,325	70,96	70,37
25/09/2023	1.508.526	-0,29%	69,39	68,95	69,69	69,46
22/09/2023	1.233.310	-0,74%	70,79	69,53	70,735	69,66
21/09/2023	1.479.053	-2,46%	71,66	70,035	71,89	70,18
20/09/2023	1.773.455	-1,47%	72,41	71,92	73,36	71,95
19/09/2023	1.502.596	0,11%	72,41	71,72	73,24	73,02
18/09/2023	2.271.124	-0,36%	73,67	71,73	73,11	72,94
15/09/2023	1.145.192	-1,11%	73,67	73,14	74,53	73,20
14/09/2023	1.414.002	1,16%	73,67	73,10	74,59	74,02
13/09/2023	1.508.444	-0,27%	74,36	72,76	73,53	73,17
12/09/2023	1.729.613	-2,00%	74,36	73,06	74,945	73,37
11/09/2023	1.623.882	1,08%	74,18	73,99	75,39	74,87
08/09/2023	2.097.930	-2,66%	75,78	73,94	75,94	74,07
07/09/2023	1.572.418	-1,13%	77,045	75,88	77,41	76,09
06/09/2023	1.634.585	1,30%	76,14	75,78	77,16	76,96
05/09/2023	2.657.162	-0,54%	76,22	75,34	76,40	75,97
04/09/2023	1.099.508	-0,12%	77,14	75,85	77,18	76,38
01/09/2023	1.099.508	-0,12%	77,14	75,85	77,18	76,38
31/08/2023	886.421	-1,74%	77,82	76,42	78,04	76,47
30/08/2023	1.226.670	-0,01%	77,82	77,76	78,619	77,82
29/08/2023	1.629.404	2,37%	76,15	76,04	77,875	77,83
28/08/2023	1.323.173	-0,18%	75,86	75,52	77,50	76,03
25/08/2023	942.210	1,55%	75,86	74,90	76,26	76,17
24/08/2023	1.202.475	-1,17%	75,86	74,96	76,47	75,01
23/08/2023	1.722.166	-0,09%	76,21	75,35	76,455	75,90
22/08/2023	1.743.364	-0,47%	76,21	75,56	76,42	75,97
21/08/2023	1.456.193	-0,33%	76,90	75,665	76,97	76,33
18/08/2023	1.497.628	-0,33%	78,695	76,025	77,19	76,58
17/08/2023	1.224.630	-2,49%	78,695	76,70	78,77	76,83
16/08/2023	2.139.563	-1,34%	80,25	78,71	79,97	78,79
15/08/2023	2.175.642	-0,83%	80,25	79,77	80,80	79,86
14/08/2023	1.909.528	1,41%	78,03	79,29	80,625	80,53
11/08/2023	2.016.514	1,44%	78,03	77,93	79,58	79,41
10/08/2023	1.319.659	0,40%	78,00	77,935	79,08	78,28
09/08/2023	1.567.878	-0,79%	78,46	77,695	79,24	77,97
08/08/2023	2.245.960	-1,57%	78,87	77,16	79,00	78,59
07/08/2023	1.245.823	0,37%	79,94	79,48	80,61	79,84
04/08/2023	1.810.544	-0,56%	79,66	79,34	80,37	79,55
03/08/2023	1.494.037	-0,47%	79,86	79,3319	80,6438	80,00
02/08/2023	1.488.052	-2,04%	81,74	80,29	81,965	80,38
01/08/2023	1.867.330	-0,02%	84,345	81,05	82,10	82,05
31/07/2023	1.956.938	-1,99%	84,345	81,82	84,50	82,07
28/07/2023	2.275.956	1,29%	83,05	82,10	84,81	83,74
27/07/2023	5.835.358	-9,78%	86,93	82,571	87,00	82,67
26/07/2023	1.630.047	-0,06%	91,40	90,88	91,94	91,63
25/07/2023	1.290.199	0,31%	92,72	91,20	92,18	91,68
24/07/2023	1.362.282	-1,26%	92,72	91,35	92,93	91,40
21/07/2023	887.066	-0,09%	92,56	91,865	92,945	92,57
20/07/2023	1.044.096	1,12%	92,96	91,495	93,335	92,65
19/07/2023	928.017	-0,40%	92,96	90,97	93,50	91,62
18/07/2023	1.133.198	-0,71%	92,89	91,459	92,32	91,99
17/07/2023	739.586	-0,78%	92,89	92,31	93,535	92,65
14/07/2023	1.105.166	0,31%	93,37	92,61	94,34	93,38
13/07/2023	1.213.906	-0,01%	93,59	92,65	93,86	93,09
12/07/2023	989.264	0,71%	93,015	92,274	93,46	93,10
11/07/2023	776.623	0,87%	91,97	91,62	92,61	92,44
10/07/2023	1.415.943	1,53%	90,75	90,555	92,17	91,64
07/07/2023	2.161.526	-0,22%	90,01	89,71	91,01	90,26
06/07/2023	857.452	-0,55%	91,00	89,41	90,875	90,46
05/07/2023	1.057.789	-0,58%	91,00	90,10	91,65	90,96
04/07/2023	847.633	-2,83%	93,46	90,76	93,595	91,66
03/07/2023	845.756	-3,40%	93,46	90,76	93,595	91,12
30/06/2023	2.029.663	2,51%	90,28	93,13	94,87	94,33
29/06/2023	1.365.687	1,75%	90,28	90,41	92,06	92,02
28/06/2023	584.741	0,28%	91,21	89,69	90,635	90,44
27/06/2023	784.988	0,78%	91,21	89,07	90,395	90,19
26/06/2023	818.627	-0,94%	91,21	88,66	90,3895	89,49
23/06/2023	792.020	-1,08%	91,21	90,18	91,005	90,34
22/06/2023	729.214	0,26%	91,21	90,561	91,38	91,33
21/06/2023	808.712	-0,89%	91,77	90,33	92,245	91,09
20/06/2023	958.450	-0,03%	90,07	89,57	92,05	91,91
19/06/2023	1.482.999	0,71%	89,73	91,63	92,92	91,941
16/06/2023	1.482.999	0,71%	89,73	91,63	92,92	91,941
15/06/2023	1.392.685	0,84%	89,73	89,13	91,64	91,29
14/06/2023	2.329.861	3,58%	89,73	89,40	92,485	90,53
13/06/2023	1.222.885	2,14%	83,63	85,72	87,49	87,40
12/06/2023	866.174	1,75%	83,63	83,61	85,79	85,57
09/06/2023	877.437	0,17%	83,64	83,24	84,55	84,10
08/06/2023	697.957	0,58%	83,64	83,04	84,32	83,96
07/06/2023	898.729	-2,00%	85,10	82,69	85,43	83,48
06/06/2023	694.630	-0,88%	86,41	84,86	86,76	85,18
05/06/2023	802.516	0,70%	85,19	84,86	85,97	85,94
02/06/2023	884.972	0,13%	85,79	84,81	85,88	85,34
01/06/2023	1.025.140	1,19%	84,24	82,975	85,23	85,23
31/05/2023	1.575.336	-0,73%	81,46	81,05	82,29	84,23
30/05/2023	1.575.336	-0,73%	81,46	81,05	82,29	81,41
29/05/2023	1.205.142	0,44%	81,46	81,30	82,10	82,01
26/05/2023	1.205.142	0,44%	81,46	81,30	82,10	82,01
25/05/2023	1.828.039	-2,61%	84,01	80,94	84,01	81,65
24/05/2023	836.532	-1,06%	84,40	83,58	84,44	83,84
23/05/2023	1.472.597	-4,96%	88,755	84,045	89,14	84,74