Hologic Inc (HOLX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
26/01/2024 829.936 0,36% 74,45 74,29 74,89 74,41
25/01/2024 1.194.855 0,07% 74,90 73,26 74,70 74,14
24/01/2024 925.816 -0,83% 74,90 73,98 74,98 74,09
23/01/2024 1.054.965 0,91% 73,52 74,10 74,865 74,71
22/01/2024 761.469 0,71% 73,52 73,52 74,37 74,04
19/01/2024 811.166 -0,04% 72,95 73,00 73,73 73,52
18/01/2024 875.172 0,68% 72,95 72,77 73,82 73,55
17/01/2024 945.478 0,22% 72,59 72,4518 73,60 73,05
16/01/2024 1.308.874 0,19% 72,42 71,85 72,925 72,89
15/01/2024 1.244.080 0,44% 71,82 72,32 72,80 72,75
12/01/2024 1.244.080 0,44% 71,82 72,32 72,80 72,75
11/01/2024 1.436.806 0,84% 71,82 71,15 72,50 72,43
10/01/2024 1.041.109 -0,40% 72,29 71,12 72,29 71,83
09/01/2024 1.511.058 1,11% 73,23 70,82 72,76 72,12
08/01/2024 2.058.235 -2,22% 73,23 70,73 73,23 71,33
05/01/2024 1.038.336 0,11% 72,27 72,605 73,255 72,95
04/01/2024 1.513.661 0,69% 72,27 72,18 73,07 72,87
03/01/2024 1.737.952 -0,12% 72,65 72,05 72,79 72,37
02/01/2024 1.451.126 1,41% 71,02 70,54 72,61 72,46
29/12/2023 819.994 0,27% 71,02 70,89 71,63 71,45
28/12/2023 528.609 0,45% 71,02 70,96 71,46 71,26
27/12/2023 982.642 -0,24% 71,07 70,7005 71,27 70,94
26/12/2023 519.293 0,10% 71,07 70,8567 71,465 71,11
22/12/2023 539.877 -0,04% 71,09 70,86 71,625 71,04
21/12/2023 732.602 1,07% 70,67 70,67 71,40 71,07
20/12/2023 953.253 -1,17% 71,32 70,24 71,32 70,32
19/12/2023 1.315.898 0,20% 71,15 70,8285 71,63 71,15
18/12/2023 927.549 0,04% 71,09 70,54 71,515 71,01
15/12/2023 2.618.986 -0,16% 71,09 70,52 72,515 70,98
14/12/2023 1.250.449 0,08% 68,28 70,66 71,85 71,09
13/12/2023 878.704 1,47% 68,28 70,04 71,03 71,03
12/12/2023 1.098.473 1,92% 68,28 68,15 70,285 70,00
11/12/2023 1.092.518 0,45% 68,28 68,15 69,215 68,68
08/12/2023 1.032.376 -1,23% 69,26 68,19 69,20 68,37
07/12/2023 1.429.460 0,16% 69,26 67,5921 69,375 69,22
06/12/2023 897.181 -0,22% 69,58 68,97 69,79 69,11
05/12/2023 1.440.607 -1,87% 71,17 68,92 70,42 69,26
04/12/2023 1.393.303 -0,80% 71,17 70,05 71,265 70,58
01/12/2023 904.121 -0,21% 71,17 70,96 71,755 71,15
30/11/2023 2.232.339 0,99% 70,73 70,34 71,325 71,30
29/11/2023 1.245.806 1,05% 70,06 69,95 70,855 70,60
28/11/2023 1.374.757 -2,32% 71,24 69,77 71,13 69,87
27/11/2023 1.051.244 -0,29% 71,44 71,10 71,73 71,53
24/11/2023 506.603 -0,61% 71,94 71,31 71,94 71,74
23/11/2023 628.012 0,38% 72,39 72,12 72,89 72,18
22/11/2023 618.182 0,38% 72,39 72,12 72,89 72,18
21/11/2023 1.478.348 0,01% 71,74 71,47 72,57 71,91
20/11/2023 1.219.412 0,04% 71,74 71,42 72,06 71,90
17/11/2023 1.258.304 -1,05% 72,81 71,86 73,02 71,87
16/11/2023 1.422.377 0,86% 71,83 71,16 73,028 72,63
15/11/2023 1.794.884 0,10% 71,83 71,26 72,97 72,01
14/11/2023 1.579.444 0,76% 71,85 71,63 72,64 71,94
13/11/2023 1.540.764 -1,01% 72,14 71,18 72,59 71,40
10/11/2023 3.410.404 7,34% 68,33 69,86 72,45 72,13
09/11/2023 1.915.494 -1,57% 68,33 66,94 68,51 67,20
08/11/2023 972.312 -0,15% 68,58 67,95 68,705 68,27
07/11/2023 969.168 -0,63% 68,98 68,23 69,23 68,37
06/11/2023 1.057.539 0,19% 68,98 68,43 69,16 68,80
03/11/2023 1.238.406 3,09% 67,25 67,25 68,95 68,67
02/11/2023 1.499.232 -0,12% 66,25 66,53 67,23 66,61
01/11/2023 1.135.696 0,79% 66,25 65,55 66,72 66,69
31/10/2023 1.600.496 1,32% 65,38 65,57 66,82 66,17
30/10/2023 1.639.575 0,31% 65,38 64,03 65,61 65,31
27/10/2023 461.876 -1,03% 66,11 64,99 66,145 65,11
26/10/2023 1.153.314 -1,25% 67,67 65,75 66,48 65,79
25/10/2023 734.607 -1,84% 67,67 66,45 67,94 66,62
24/10/2023 860.208 0,46% 68,09 67,27 67,94 67,87
23/10/2023 1.154.176 -0,37% 68,09 67,4825 68,40 67,56
20/10/2023 1.581.746 -0,02% 67,75 67,73 68,54 67,81
19/10/2023 1.213.221 -0,13% 68,99 67,65 68,84 67,82
18/10/2023 1.817.591 -1,58% 68,92 67,74 69,585 67,91
17/10/2023 973.660 -0,32% 68,92 68,75 69,585 69,00
16/10/2023 935.175 0,35% 69,28 68,695 69,72 69,22
13/10/2023 1.314.689 1,59% 69,57 67,82 69,11 68,98
12/10/2023 1.240.622 -2,18% 69,57 67,54 69,88 67,90
11/10/2023 1.415.448 -1,92% 70,63 69,17 70,91 69,41
10/10/2023 1.184.934 0,74% 70,63 70,33 71,085 70,77
09/10/2023 1.042.163 0,59% 69,44 69,355 70,39 70,25
06/10/2023 1.090.448 0,65% 69,23 68,855 70,235 69,84
05/10/2023 1.123.430 0,32% 69,23 68,80 69,60 69,39
04/10/2023 1.093.617 -0,19% 69,48 68,44 69,57 69,17
03/10/2023 1.458.635 0,62% 69,20 68,55 69,62 69,30
02/10/2023 1.039.654 -0,76% 69,20 68,09 69,32 68,87
29/09/2023 1.258.291 -0,93% 70,18 69,29 70,36 69,40
28/09/2023 1.913.750 1,17% 69,35 69,35 70,36 70,05
27/09/2023 1.377.000 -0,94% 69,77 69,1625 70,515 69,24
26/09/2023 985.494 -0,33% 69,77 69,77 70,29 69,90
25/09/2023 822.824 -0,11% 70,13 69,86 70,50 70,13
22/09/2023 955.045 0,20% 70,24 69,88 70,60 70,21
21/09/2023 1.053.692 -1,93% 71,22 70,07 71,32 70,07
Ajuda

Pesquisa de títulos

Fale Connosco