Hologic Inc (HOLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2023	2.098.580	-0,75%	72,35	71,69	73,01	71,81
14/09/2023	910.751	0,43%	72,32	71,87	72,83	72,35
13/09/2023	929.142	0,04%	72,64	71,81	72,56	72,04
12/09/2023	1.368.921	-1,07%	72,64	71,98	73,21	72,01
11/09/2023	982.553	0,78%	72,59	72,13	73,23	72,79
08/09/2023	996.479	-0,97%	72,78	72,10	72,93	72,23
07/09/2023	1.233.003	-1,57%	74,26	72,87	74,26	72,94
06/09/2023	1.313.680	0,05%	73,80	73,13	74,39	74,10
05/09/2023	1.558.702	-1,41%	74,98	74,03	75,187	74,06
04/09/2023	1.475.487	0,51%	74,98	74,325	75,35	75,12
01/09/2023	1.475.487	0,51%	74,98	74,325	75,35	75,12
31/08/2023	1.226.484	-2,10%	76,55	74,71	76,805	74,74
30/08/2023	1.194.490	0,41%	75,57	76,29	76,935	76,34
29/08/2023	1.267.457	0,62%	75,57	75,17	76,22	76,03
28/08/2023	840.002	0,20%	75,78	75,28	76,03	75,56
25/08/2023	751.635	0,32%	75,57	74,71	75,83	75,41
24/08/2023	1.155.315	-0,19%	77,14	74,58	75,87	75,17
23/08/2023	1.682.304	-2,02%	77,14	75,23	77,28	75,31
22/08/2023	1.825.607	2,17%	75,35	75,205	77,14	76,86
21/08/2023	1.532.866	2,84%	73,22	73,21	75,505	75,23
18/08/2023	3.379.059	-1,15%	73,68	72,88	74,48	73,15
17/08/2023	1.450.832	0,50%	73,68	73,2553	74,48	74,00
16/08/2023	1.167.633	-1,59%	74,73	73,62	74,96	73,63
15/08/2023	963.682	-0,59%	74,81	74,58	75,42	74,82
14/08/2023	1.287.632	-0,04%	74,98	74,92	75,365	75,26
11/08/2023	1.185.806	-0,01%	74,98	74,615	75,60	75,29
10/08/2023	1.025.811	-0,86%	76,29	75,28	77,15	75,30
09/08/2023	899.619	-0,51%	76,45	75,56	76,585	75,95
08/08/2023	1.342.580	-0,95%	75,93	75,13	77,0097	76,34
07/08/2023	1.480.798	1,50%	75,93	75,835	77,31	77,07
04/08/2023	1.420.053	-0,33%	76,08	75,78	76,37	75,93
03/08/2023	1.261.041	0,67%	75,49	75,00	76,44	76,18
02/08/2023	1.664.171	-1,23%	72,86	75,49	76,49	75,67
01/08/2023	3.318.689	-3,54%	72,86	72,82	77,20	76,61
31/07/2023	1.402.645	-3,33%	80,74	79,10	80,845	78,00
28/07/2023	1.220.088	0,37%	81,08	79,71	81,09	80,69
27/07/2023	1.244.644	-1,84%	81,16	80,27	82,31	80,39
26/07/2023	1.033.390	0,53%	81,16	80,76	82,10	81,90
25/07/2023	862.989	0,18%	81,01	80,75	81,96	81,47
24/07/2023	1.132.312	0,54%	78,92	81,205	82,45	81,32
21/07/2023	4.677.923	1,99%	78,92	79,26	81,44	80,88
20/07/2023	1.165.926	0,97%	78,92	78,171	80,04	79,30
19/07/2023	1.341.804	0,99%	77,77	77,48	78,84	78,54
18/07/2023	1.214.750	-1,51%	78,92	77,63	78,92	77,77
17/07/2023	827.254	-1,69%	79,96	78,685	79,96	78,96
14/07/2023	652.874	1,31%	79,02	79,76	80,79	80,32
13/07/2023	703.263	0,37%	79,02	78,77	79,33	79,28
12/07/2023	853.891	-0,13%	79,46	78,91	79,58	78,99
11/07/2023	719.832	0,69%	78,67	78,355	79,50	79,09
10/07/2023	1.051.578	1,34%	77,50	77,4875	78,98	78,55
07/07/2023	919.638	-0,65%	78,20	77,43	78,235	77,51
06/07/2023	990.502	-1,03%	78,20	77,40	78,43	78,02
05/07/2023	832.958	-1,29%	79,48	78,565	79,5809	78,83
04/07/2023	552.979	-1,37%	80,60	79,675	80,71	79,86
03/07/2023	552.979	-1,37%	80,60	79,675	80,71	79,86
30/06/2023	1.374.500	1,12%	80,58	80,42	81,22	80,97
29/06/2023	1.281.330	-0,18%	79,84	79,30	80,91	80,07
28/06/2023	909.161	-0,76%	80,78	79,58	80,94	80,21
27/06/2023	739.165	-0,31%	81,53	80,28	81,23	80,82
26/06/2023	813.911	-0,48%	81,53	80,33	81,99	81,07
23/06/2023	1.035.395	-0,03%	81,22	80,91	81,78	81,46
22/06/2023	742.117	0,06%	81,69	80,99	81,77	81,48
21/06/2023	927.390	-0,74%	81,68	80,60	81,68	81,43
20/06/2023	1.108.919	1,03%	80,95	80,63	82,265	82,04
19/06/2023	3.545.889	0,20%	78,42	80,72	81,79	81,20
16/06/2023	3.545.889	0,20%	78,42	80,72	81,79	81,20
15/06/2023	1.184.894	3,61%	78,42	78,175	81,14	81,04
14/06/2023	895.187	-0,95%	79,49	77,96	79,84	78,22
13/06/2023	1.060.921	0,65%	78,44	77,745	78,989	78,97
12/06/2023	1.344.451	0,90%	77,53	77,19	78,54	78,46
09/06/2023	952.920	-0,54%	78,17	77,575	78,82	77,76
08/06/2023	773.166	-0,81%	78,56	77,79	78,85	78,18
07/06/2023	827.128	-0,28%	79,04	78,59	79,36	78,82
06/06/2023	852.150	0,00%	79,12	78,695	79,31	79,04
05/06/2023	1.092.113	-0,03%	78,96	78,96	79,33	79,04
02/06/2023	807.915	-0,11%	79,36	78,76	79,75	79,06
01/06/2023	814.580	0,33%	78,61	78,09	78,90	79,15
31/05/2023	951.627	-0,47%	78,94	78,48	79,37	78,89
30/05/2023	951.627	-0,47%	78,94	78,48	79,37	78,66
29/05/2023	771.835	0,66%	78,77	78,69	79,51	79,03
26/05/2023	771.835	0,66%	78,77	78,69	79,51	79,03
25/05/2023	1.092.089	-1,39%	79,32	78,38	79,74	78,51
24/05/2023	900.641	-1,00%	80,22	79,00	80,33	79,62
23/05/2023	1.368.297	-1,48%	81,50	79,95	81,50	80,42
22/05/2023	651.291	0,25%	81,68	81,16	82,38	81,63
19/05/2023	1.155.856	0,46%	81,50	81,31	82,31	81,43
18/05/2023	794.296	0,04%	80,78	80,225	81,24	81,06
17/05/2023	1.173.956	-0,38%	81,47	80,69	81,7162	81,03
16/05/2023	926.028	-1,25%	82,01	81,26	82,37	81,34
15/05/2023	801.033	-0,48%	82,61	81,87	83,12	82,37
12/05/2023	791.284	1,12%	82,00	81,88	82,86	82,77
11/05/2023	764.556	-0,27%	81,62	81,24	81,89	81,85
10/05/2023	1.036.616	-1,91%	84,01	81,525	84,25	82,07
09/05/2023	2.638.669	0,69%	83,02	82,60	86,68	83,67
08/05/2023	717.903	-0,76%	83,74	82,96	83,74	83,10
05/05/2023	639.426	1,57%	82,98	82,96	83,965	83,74
04/05/2023	1.065.911	-1,95%	83,44	82,16	83,825	82,45
03/05/2023	1.038.986	0,14%	84,77	83,92	85,635	84,09
02/05/2023	1.993.896	-4,22%	85,06	81,29	85,06	83,97
01/05/2023	1.342.110	1,93%	85,80	85,80	87,88	87,67