Hologic Inc (HOLX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
17-06-2024 0 -0,49% 71,79 71,36 72,26 71,79
14-06-2024 604.461 -0,49% 71,79 71,36 72,26 71,79
13-06-2024 763.067 -0,47% 71,79 71,54 72,20 72,14
12-06-2024 1.096.157 -0,58% 72,50 72,12 73,09 72,48
11-06-2024 1.168.144 -1,45% 74,03 72,69 73,58 72,90
10-06-2024 661.763 -0,73% 74,03 73,76 74,36 73,97
07-06-2024 720.107 -0,36% 74,38 74,00 74,985 74,51
06-06-2024 778.208 0,71% 74,51 73,68 75,15 74,78
05-06-2024 1.010.979 -0,54% 74,51 72,68 74,71 74,25
04-06-2024 872.248 0,16% 74,53 73,77 74,85 74,65
03-06-2024 791.053 1,02% 73,26 73,26 74,66 74,53
31-05-2024 1.480.377 1,65% 72,26 72,395 73,745 73,78
30-05-2024 1.052.750 0,26% 72,26 72,095 73,04 72,58
29-05-2024 829.539 -1,32% 74,13 72,29 72,96 72,39
28-05-2024 864.154 -0,60% 74,13 72,88 73,86 73,36
27-05-2024 560.907 0,00% 74,13 73,72 74,15 73,80
24-05-2024 560.907 -1,35% 74,13 73,72 74,15 73,80
23-05-2024 916.493 -1,10% 74,92 73,665 74,92 73,99
22-05-2024 947.045 0,35% 74,53 74,39 75,22 74,81
21-05-2024 654.897 -0,40% 74,85 74,29 75,02 74,55
20-05-2024 782.319 -0,23% 75,02 74,46 75,30 74,85
17-05-2024 1.188.821 0,09% 75,03 74,12 75,09 75,02
16-05-2024 1.174.586 0,12% 74,79 74,55 75,13 74,95
15-05-2024 885.688 -1,04% 75,73 74,81 76,44 74,86
14-05-2024 1.000.097 0,11% 75,91 74,76 75,97 75,65
13-05-2024 754.554 0,57% 75,20 74,6401 76,24 75,57
10-05-2024 1.068.847 -0,81% 75,64 75,085 75,99 75,14
09-05-2024 1.730.020 -0,15% 75,82 75,51 76,425 75,75
08-05-2024 667.911 -0,32% 75,90 75,66 76,20 75,86
07-05-2024 687.086 0,22% 76,28 75,60 76,48 76,10
06-05-2024 931.846 -0,80% 76,61 75,75 76,91 75,93
03-05-2024 1.497.859 0,83% 76,36 75,58 79,60 76,54
02-05-2024 1.290.905 -0,49% 76,36 75,13 76,56 75,91
01-05-2024 1.043.756 0,67% 76,36 75,38 77,25 76,28
30-04-2024 1.179.466 -1,12% 76,36 75,62 76,505 75,77
29-04-2024 648.170 0,86% 75,23 75,98 76,975 76,63
26-04-2024 682.297 0,36% 75,23 75,14 76,61 75,98
25-04-2024 822.223 -1,30% 76,76 75,39 76,97 75,71
24-04-2024 495.935 -0,62% 76,76 76,50 77,38 76,71
23-04-2024 1.223.764 1,27% 75,29 76,12 77,81 77,19
22-04-2024 921.962 1,11% 75,29 74,89 76,68 76,22
19-04-2024 995.658 0,37% 75,46 74,99 75,62 75,38
18-04-2024 1.002.836 0,24% 74,93 74,53 75,235 75,10
17-04-2024 1.213.413 -0,25% 78,18 74,70 75,534 74,92
16-04-2024 1.335.625 -3,13% 78,18 75,10 77,865 75,11
15-04-2024 829.364 0,27% 78,18 77,26 78,35 77,54
12-04-2024 1.109.761 -0,58% 78,18 76,87 77,82 77,33
11-04-2024 1.358.967 0,22% 78,18 77,23 78,25 77,78
10-04-2024 1.309.869 -1,02% 78,03 77,27 78,345 77,61
09-04-2024 1.026.683 1,33% 78,03 77,65 78,43 78,41
08-04-2024 796.043 -0,77% 78,03 77,25 78,165 77,38
05-04-2024 1.081.677 0,91% 78,49 76,94 77,99 77,98
04-04-2024 1.381.947 -0,32% 78,49 77,21 79,22 77,28
03-04-2024 1.199.508 1,91% 76,85 76,28 77,55 77,53
02-04-2024 1.158.725 -0,05% 76,12 75,695 76,21 76,08
01-04-2024 1.098.906 -2,36% 77,90 76,10 77,90 76,12
28-03-2024 1.318.452 0,79% 77,47 77,10 78,16 77,96
27-03-2024 876.383 1,55% 76,60 76,455 77,36 77,35
26-03-2024 1.890.379 0,69% 75,64 75,22 76,375 76,17
25-03-2024 1.055.269 0,52% 75,56 75,15 75,72 75,65
22-03-2024 660.753 -0,34% 75,04 74,725 75,93 75,26
21-03-2024 980.275 0,64% 75,04 74,81 75,71 75,52
20-03-2024 909.906 -1,66% 76,22 74,77 76,46 75,04
19-03-2024 1.687.257 -0,05% 76,53 75,71 76,53 76,31
18-03-2024 1.069.769 0,58% 75,50 75,635 76,81 76,35
15-03-2024 4.093.797 0,76% 75,50 74,47 75,94 75,91
14-03-2024 1.365.317 -1,30% 75,50 74,755 76,32 75,34
13-03-2024 1.175.239 0,91% 75,86 75,86 76,79 76,33
12-03-2024 996.248 -0,90% 75,98 75,60 76,62 75,64
11-03-2024 861.937 -0,93% 76,86 75,81 77,04 76,33
08-03-2024 916.116 0,96% 73,89 76,055 77,13 77,05
07-03-2024 889.821 1,49% 73,89 75,45 76,46 76,32
06-03-2024 1.046.060 1,95% 73,89 73,89 76,19 75,20
05-03-2024 986.742 -1,13% 73,27 73,58 74,84 73,76
04-03-2024 1.083.757 1,29% 73,27 73,055 74,84 74,60
01-03-2024 873.806 -0,20% 73,77 73,165 74,50 73,65
29-02-2024 1.502.031 -0,43% 74,41 73,155 74,50 73,80
28-02-2024 977.357 -1,65% 75,36 73,865 75,36 74,12
27-02-2024 842.536 0,74% 74,83 74,475 75,50 75,36
26-02-2024 810.824 -1,76% 75,75 74,56 76,1875 74,81
23-02-2024 616.257 0,36% 74,67 75,64 76,397 76,15
22-02-2024 1.020.206 0,08% 74,67 75,53 76,50 75,88
21-02-2024 1.244.944 1,66% 74,67 74,67 75,85 75,82
20-02-2024 1.067.838 1,07% 73,69 73,69 74,81 74,58
19-02-2024 1.705.923 0,00% 73,66 73,60 74,55 73,79
16-02-2024 1.705.923 0,88% 73,66 73,60 74,55 73,79
15-02-2024 1.278.117 0,89% 73,27 73,17 73,93 73,80
14-02-2024 1.293.736 -0,16% 73,27 72,50 73,35 73,15
13-02-2024 1.082.415 -1,07% 73,28 72,815 74,535 73,27
12-02-2024 899.515 0,84% 73,28 73,14 74,18 74,06
09-02-2024 847.250 0,01% 73,61 73,09 74,14 73,44
08-02-2024 1.316.908 -0,57% 74,55 72,672 73,50 73,43
07-02-2024 1.481.753 -0,43% 74,55 73,61 74,48 73,85
06-02-2024 1.809.966 2,96% 72,15 72,13 74,575 74,17
05-02-2024 1.663.130 -0,55% 72,15 71,25 72,66 72,04
02-02-2024 2.904.574 -2,65% 74,40 71,67 75,05 72,44
01-02-2024 1.128.578 -0,04% 74,45 73,42 74,695 74,41
31-01-2024 1.613.837 -0,65% 75,05 74,09 75,75 74,44
30-01-2024 921.775 -0,07% 75,00 74,67 75,255 74,93
29-01-2024 1.121.241 0,77% 74,31 74,28 75,155 74,98
Ajuda

Pesquisa de títulos

Fale Connosco