Edwards LifeSciences Corporation (EW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	788.733	1,40%	87,81	87,64	89,40	89,16
19/05/2023	1.506.498	0,60%	87,85	87,195	88,29	87,93
18/05/2023	1.223.974	-0,29%	87,85	86,59	88,14	87,41
17/05/2023	983.719	0,05%	88,83	86,28	88,79	88,70
16/05/2023	564.515	-0,29%	88,66	88,43	89,11	88,66
15/05/2023	1.152.332	-0,29%	89,35	88,51	89,72	88,92
12/05/2023	524.946	0,45%	88,76	88,39	89,24	89,18
11/05/2023	711.059	-0,08%	88,85	88,25	89,35	88,78
10/05/2023	1.063.600	0,17%	89,25	87,80	89,57	88,85
09/05/2023	610.256	-0,36%	88,64	88,35	89,17	88,70
08/05/2023	932.566	0,32%	88,01	87,95	89,18	89,02
05/05/2023	579.264	0,96%	88,325	87,79	88,8349	88,74
04/05/2023	724.383	-0,23%	87,42	87,26	88,68	87,90
03/05/2023	840.244	0,33%	88,415	87,93	89,23	88,10
02/05/2023	1.343.628	0,30%	87,90	87,42	88,89	87,81
01/05/2023	863.054	-0,49%	87,51	86,87	88,34	87,55
28/04/2023	1.015.092	1,45%	87,10	86,67	88,53	87,98
27/04/2023	1.726.260	-0,79%	85,00	83,01	87,07	86,72
26/04/2023	1.369.444	-0,41%	87,63	86,925	87,99	87,41
25/04/2023	1.479.556	-1,15%	88,42	87,655	88,84	87,77
24/04/2023	2.030.685	2,60%	87,11	86,8875	88,84	88,79
21/04/2023	1.403.732	0,95%	85,83	85,98	87,00	86,54
20/04/2023	2.632.025	-0,89%	84,85	85,35	87,07	85,73
19/04/2023	3.379.955	2,55%	84,85	84,76	87,10	86,50
18/04/2023	918.814	0,36%	84,52	83,75	84,57	84,35
17/04/2023	743.657	-0,37%	84,56	83,455	84,85	84,05
14/04/2023	994.082	-0,35%	84,33	83,415	84,925	84,36
13/04/2023	748.835	2,10%	83,25	82,936	84,71	84,66
12/04/2023	1.126.112	0,88%	82,43	82,21	83,74	82,92
11/04/2023	970.336	-0,67%	82,87	82,05	83,17	82,20
10/04/2023	922.637	-1,35%	83,315	81,78	83,33	82,75
06/04/2023	617.778	0,52%	83,36	82,765	83,91	83,88
05/04/2023	1.305.825	0,30%	83,58	82,77	83,625	83,45
04/04/2023	1.131.004	1,25%	82,50	82,20	83,59	83,20
03/04/2023	1.043.779	-0,68%	82,50	81,64	82,73	82,17
31/03/2023	1.050.719	1,42%	81,80	81,39	82,78	82,73
30/03/2023	742.897	-0,09%	82,51	81,05	82,53	81,57
29/03/2023	754.768	1,43%	80,70	80,85	81,66	81,64
28/03/2023	1.534.388	-0,53%	80,57	80,18	81,475	80,49
27/03/2023	1.615.173	0,20%	81,21	80,74	82,19	80,92
24/03/2023	1.211.022	1,52%	79,51	79,37	81,01	80,76
23/03/2023	979.203	0,18%	80,30	78,875	81,16	79,55
22/03/2023	1.486.445	-2,84%	81,74	79,38	81,89	79,41
21/03/2023	1.988.026	0,80%	81,13	81,04	82,46	81,73
20/03/2023	1.615.645	0,42%	80,615	80,02	81,71	81,08
17/03/2023	1.463.722	-1,43%	82,58	80,28	82,70	80,74
16/03/2023	1.964.773	3,06%	78,55	78,56	82,245	81,91
15/03/2023	1.114.013	1,64%	76,70	77,00	79,52	79,48
14/03/2023	3.818.282	2,06%	77,98	76,60	78,25	78,20
13/03/2023	2.696.837	3,07%	74,06	73,56	77,025	76,62
10/03/2023	2.214.069	-2,22%	76,36	74,04	76,15	74,34
09/03/2023	1.042.224	-1,61%	77,66	75,95	78,12	76,03
08/03/2023	1.467.859	-2,09%	76,63	76,11	77,50	77,27
07/03/2023	1.632.732	0,15%	79,05	78,76	80,01	78,92
06/03/2023	2.091.549	-3,81%	81,48	78,585	81,34	78,80
03/03/2023	1.058.085	2,11%	81,05	80,76	82,16	81,92
02/03/2023	1.616.389	0,48%	79,21	79,00	80,8595	80,23
01/03/2023	1.862.160	-0,73%	79,97	78,70	80,0625	79,85
28/02/2023	2.686.565	4,01%	77,24	77,1756	80,9804	80,44
27/02/2023	1.284.382	1,43%	76,60	76,81	78,36	77,34
24/02/2023	1.693.047	-1,71%	76,96	75,88	77,25	76,25
23/02/2023	1.610.421	2,85%	75,86	75,575	77,665	77,58
22/02/2023	1.822.014	-0,16%	75,58	75,3544	76,56	75,43
21/02/2023	2.071.830	-3,77%	76,43	75,335	77,85	75,55
20/02/2023	1.773.109	1,59%	76,43	76,175	78,565	78,51
17/02/2023	1.773.109	1,59%	76,43	76,175	78,565	78,51
16/02/2023	1.216.593	-0,82%	77,05	76,4242	78,32	77,28
15/02/2023	953.039	1,74%	76,20	76,01	77,94	77,92
14/02/2023	1.490.529	-1,31%	77,72	76,28	78,1391	76,59
13/02/2023	961.008	0,53%	77,66	76,88	77,90	77,61
10/02/2023	1.251.670	-0,10%	76,98	76,8038	78,01	77,20
09/02/2023	1.339.482	-1,03%	78,23	77,165	78,95	77,28
08/02/2023	1.986.105	-2,45%	79,79	77,99	80,05	78,08
07/02/2023	1.627.277	1,20%	79,11	78,69	80,225	80,04
06/02/2023	2.114.266	-3,69%	80,75	78,695	80,96	79,09
03/02/2023	2.365.665	-2,83%	83,50	81,40	84,14	82,12
02/02/2023	2.947.117	3,72%	81,52	81,815	84,85	84,51
01/02/2023	3.572.326	6,23%	79,16	77,7575	81,535	81,48
31/01/2023	2.718.675	0,84%	75,10	74,96	76,85	76,70
30/01/2023	1.430.349	-2,66%	76,55	75,89	77,61	76,06
27/01/2023	1.655.815	-0,09%	78,27	77,81	78,83	78,14
26/01/2023	1.093.863	0,67%	78,49	77,30	78,55	78,21
25/01/2023	1.171.036	0,75%	76,10	75,565	77,74	77,69
24/01/2023	1.169.953	-3,69%	79,48	77,04	80,11	77,11
23/01/2023	1.059.203	0,97%	79,28	78,985	80,78	80,06
20/01/2023	1.363.551	1,05%	78,96	77,69	79,44	79,29
19/01/2023	1.476.963	0,20%	77,73	77,31	78,915	78,47
18/01/2023	1.490.411	-0,70%	78,91	78,16	79,45	78,31
17/01/2023	1.218.938	0,70%	78,02	77,50	78,98	78,86
16/01/2023	957.265	0,72%	77,72	77,459	78,415	78,31
13/01/2023	957.265	0,72%	77,72	77,459	78,415	78,31
12/01/2023	1.299.617	0,05%	78,05	76,78	78,49	77,75
11/01/2023	2.319.727	0,90%	77,90	76,695	78,50	77,71
10/01/2023	1.913.440	0,88%	76,285	76,09	77,5539	77,02
09/01/2023	1.745.866	-0,86%	77,14	76,33	78,26	76,35
06/01/2023	2.009.696	2,43%	75,71	74,258	77,13	77,01
05/01/2023	1.164.019	-1,69%	76,00	75,03	76,44	75,18
04/01/2023	1.493.280	2,96%	75,10	74,54	76,55	76,47
03/01/2023	1.546.379	-0,46%	76,22	73,95	76,94	74,27
02/01/2023	1.136.482	-1,08%	74,70	73,47	74,93	74,40