Edwards LifeSciences Corporation (EW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.136.482	-1,08%	74,70	73,47	74,93	74,40
29/12/2022	889.602	2,87%	73,62	73,48	75,43	75,21
28/12/2022	697.011	-0,65%	73,855	73,095	74,49	73,11
27/12/2022	807.026	-0,81%	74,22	72,65	74,29	73,59
23/12/2022	336.641	-0,60%	73,94	73,49	74,675	74,00
22/12/2022	2.067.781	-0,42%	74,56	72,915	74,71	74,45
21/12/2022	1.572.211	1,83%	74,14	73,51	75,19	74,76
20/12/2022	1.820.593	-0,01%	72,95	72,95	74,49	73,42
19/12/2022	1.697.508	0,58%	72,82	72,25	74,115	73,43
16/12/2022	2.159.174	-0,73%	73,28	72,58	73,63	73,01
15/12/2022	2.404.810	-2,99%	75,01	73,36	75,46	73,55
14/12/2022	2.035.668	-0,18%	75,96	75,3901	77,5641	75,82
13/12/2022	1.523.181	0,85%	77,39	74,81	77,66	75,96
12/12/2022	2.007.425	1,77%	74,05	74,00	75,95	75,32
09/12/2022	3.271.258	2,11%	72,29	72,03	74,51	74,01
08/12/2022	3.789.531	-0,14%	73,35	71,0201	73,805	72,48
07/12/2022	4.731.174	0,43%	72,03	72,06	73,0606	72,58
06/12/2022	10.767.191	-2,14%	72,28	71,75	72,92	72,27
05/12/2022	11.688.070	-3,50%	75,87	73,78	76,135	73,85
02/12/2022	5.401.732	-1,30%	76,47	75,02	76,98	76,55
01/12/2022	10.593.912	0,40%	77,82	77,045	78,54	77,56
30/11/2022	8.635.326	3,21%	75,46	74,38	77,24	77,25
29/11/2022	13.932.910	-1,23%	75,95	74,66	76,61	74,85
28/11/2022	6.593.045	-0,75%	75,93	75,295	76,66	75,785
25/11/2022	3.402.978	0,59%	75,93	75,57	76,46	76,36
24/11/2022	8.683.868	2,15%	74,85	74,55	76,195	75,91
23/11/2022	8.683.868	2,15%	74,85	74,55	76,195	75,91
22/11/2022	6.833.582	0,28%	75,04	72,92	74,60	74,31
21/11/2022	13.076.222	-1,25%	75,04	73,90	74,77	74,10
18/11/2022	5.788.035	1,79%	75,04	74,45	75,4966	75,04
17/11/2022	6.656.667	-1,75%	74,45	73,43	74,40	73,72
16/11/2022	10.609.275	-1,22%	74,45	74,88	76,81	75,03
15/11/2022	11.098.558	3,29%	74,45	74,64	76,45	75,93
14/11/2022	2.257.199	-1,53%	69,65	73,39	75,555	73,51
11/11/2022	2.309.264	2,90%	69,65	73,29	75,79	74,65
10/11/2022	1.718.593	3,66%	69,65	71,08	73,66	72,55
09/11/2022	2.852.392	0,45%	69,65	69,355	71,48	70,005
08/11/2022	6.174.352	1,34%	69,03	67,13	69,96	69,69
07/11/2022	2.240.701	0,34%	69,03	68,23	70,1194	68,775
04/11/2022	1.738.810	-0,15%	69,97	67,39	69,98	68,555
03/11/2022	6.409.075	-2,35%	69,73	68,07	69,6199	68,66
02/11/2022	6.867.282	-3,14%	73,36	70,31	73,86	70,31
01/11/2022	4.179.759	0,22%	73,36	70,90	74,05	72,59
31/10/2022	4.353.724	2,20%	70,94	70,23	73,04	72,43
28/10/2022	10.073.536	-17,72%	72,42	69,70	74,00	71,01
27/10/2022	1.941.126	-0,53%	86,43	84,57	87,32	86,30
26/10/2022	1.796.891	1,24%	86,43	85,91	89,17	86,76
25/10/2022	2.974.440	0,93%	85,44	85,105	86,555	85,70
24/10/2022	1.840.627	0,12%	85,44	84,64	86,205	84,91
21/10/2022	1.736.140	1,29%	83,38	82,15	85,08	84,755
20/10/2022	1.688.259	-2,62%	85,53	83,405	86,06	83,695
19/10/2022	778.120	-0,36%	85,68	85,01	86,76	85,95
18/10/2022	1.305.859	0,82%	87,56	85,71	88,49	86,19
17/10/2022	1.389.337	3,73%	83,41	83,175	85,75	85,49
14/10/2022	866.797	-2,14%	82,74	81,85	85,79	82,42
13/10/2022	1.087.167	1,90%	82,74	80,69	85,00	84,22
12/10/2022	1.051.726	0,61%	82,74	82,16	84,15	82,65
11/10/2022	1.004.611	-0,73%	82,07	80,90	83,08	82,15
10/10/2022	719.386	-1,76%	84,23	82,40	84,90	82,75
07/10/2022	966.617	-2,60%	87,45	83,66	85,655	84,23
06/10/2022	764.033	-1,09%	87,44	86,30	88,09	86,49
05/10/2022	1.356.573	0,30%	87,18	85,665	87,89	87,44
04/10/2022	1.079.605	2,01%	85,46	85,46	88,40	87,18
03/10/2022	985.235	3,43%	83,14	83,14	86,01	85,46
30/09/2022	797.938	-1,43%	84,10	82,55	85,839	82,63
29/09/2022	1.104.229	-0,53%	83,43	82,80	84,41	83,79
28/09/2022	1.235.050	2,27%	82,87	82,06	84,65	84,24
27/09/2022	1.532.562	-1,46%	84,24	81,87	84,59	82,37
26/09/2022	833.931	-1,36%	83,69	83,3221	85,08	83,59
23/09/2022	1.408.197	0,68%	83,69	82,92	84,86	84,74
22/09/2022	1.272.096	-1,23%	84,87	83,42	85,37	84,17
21/09/2022	878.498	-2,26%	87,52	85,18	88,68	85,22
20/09/2022	1.714.153	-1,85%	88,00	86,1892	88,585	87,19
19/09/2022	2.257.716	-4,84%	93,77	88,01	92,49	88,83
16/09/2022	1.056.841	-1,61%	93,77	91,95	94,07	93,35
15/09/2022	1.241.090	0,81%	94,40	94,40	98,35	94,88
14/09/2022	592.387	-0,17%	94,28	93,2198	94,90	94,12
13/09/2022	857.707	-3,16%	94,92	94,035	95,575	94,28
12/09/2022	1.395.273	0,11%	97,32	96,8615	98,09	97,36
09/09/2022	1.262.810	1,81%	95,45	95,00	97,74	97,25
08/09/2022	1.965.881	3,85%	88,85	90,8929	95,56	95,52
07/09/2022	1.822.476	3,28%	88,85	88,88	92,29	91,98
06/09/2022	909.740	0,42%	89,23	88,28	89,78	89,06
05/09/2022	811.936	-1,59%	91,215	88,105	91,24	88,69
02/09/2022	811.936	-1,59%	91,215	88,105	91,24	88,69
01/09/2022	2.080.876	0,02%	89,48	87,94	90,22	90,12
31/08/2022	921.826	-0,37%	91,11	90,06	92,1235	90,10
30/08/2022	1.587.205	0,08%	91,41	89,7805	91,93	90,43
29/08/2022	1.032.889	-0,96%	90,44	89,43	90,76	90,36
26/08/2022	946.034	-5,60%	95,95	91,10	96,34	91,24
25/08/2022	659.294	1,78%	94,44	95,13	96,66	96,65
24/08/2022	1.261.517	0,83%	94,44	93,50	95,59	94,93
23/08/2022	888.009	-1,79%	95,29	93,57	95,24	94,15
22/08/2022	896.116	-2,72%	97,335	95,515	98,22	95,87
19/08/2022	1.057.136	-0,97%	99,23	97,62	99,30	98,55
18/08/2022	948.348	-1,02%	100,20	98,31	100,505	99,51
17/08/2022	1.132.493	-1,71%	103,98	100,36	102,12	100,53
16/08/2022	1.393.916	-2,30%	103,98	101,895	104,125	102,33
15/08/2022	950.608	-0,06%	104,68	103,34	105,4497	104,74
12/08/2022	704.805	0,85%	104,17	103,12	104,93	104,80