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