Hologic Inc (HOLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023	842.802	1,61%	84,38	84,33	86,17	86,01
27/04/2023	651.623	1,27%	83,50	83,32	84,75	84,65
26/04/2023	1.104.974	-1,56%	84,40	83,18	84,525	83,59
25/04/2023	812.447	-0,83%	84,88	84,56	85,67	84,91
24/04/2023	856.548	1,86%	84,19	84,12	85,72	85,62
21/04/2023	839.639	0,01%	84,16	83,98	84,82	84,06
20/04/2023	1.009.821	0,07%	83,49	82,97	84,10	84,05
19/04/2023	1.355.435	1,79%	82,85	82,26	84,16	83,99
18/04/2023	959.268	-1,35%	83,65	82,38	83,68	82,51
17/04/2023	840.688	-0,59%	84,36	83,02	84,36	83,64
14/04/2023	719.375	-0,92%	84,86	83,975	84,86	84,14
13/04/2023	1.023.760	1,42%	83,93	83,72	84,96	84,92
12/04/2023	1.122.656	0,23%	84,00	83,59	84,41	83,73
11/04/2023	802.194	0,57%	83,19	82,98	83,655	83,54
10/04/2023	877.903	0,25%	82,49	82,18	83,07	83,07
06/04/2023	916.409	0,94%	82,07	81,77	83,02	82,86
05/04/2023	705.146	1,61%	80,96	80,64	82,255	82,09
04/04/2023	753.912	0,26%	80,72	80,61	81,71	80,79
03/04/2023	654.724	-0,15%	80,86	80,065	80,86	80,58
31/03/2023	918.016	0,25%	80,90	79,96	80,90	80,70
30/03/2023	624.340	1,64%	79,80	79,555	80,535	80,50
29/03/2023	863.816	0,46%	79,19	78,405	79,39	79,20
28/03/2023	484.814	-0,97%	79,38	78,79	79,61	78,835
27/03/2023	873.468	0,52%	79,50	79,50	80,31	79,61
24/03/2023	846.854	0,85%	78,50	78,07	79,30	79,20
23/03/2023	796.326	-0,13%	78,84	78,07	79,41	78,53
22/03/2023	992.017	-1,43%	79,64	78,60	80,35	78,63
21/03/2023	1.137.242	1,86%	78,51	78,51	79,93	79,77
20/03/2023	725.533	1,61%	77,27	76,925	78,455	78,31
17/03/2023	2.251.277	-1,63%	78,37	76,45	78,46	77,07
16/03/2023	1.089.718	0,03%	78,05	77,19	78,66	78,35
15/03/2023	1.046.507	-1,30%	78,46	77,41	78,56	78,33
14/03/2023	893.340	1,35%	79,13	78,60	79,60	79,36
13/03/2023	887.667	0,80%	77,38	77,08	78,70	78,30
10/03/2023	665.587	-1,03%	78,25	76,8475	78,62	77,68
09/03/2023	1.173.153	0,29%	78,80	78,265	79,09	78,49
08/03/2023	893.829	-1,10%	79,08	77,93	79,34	78,26
07/03/2023	845.656	-1,40%	80,26	78,83	80,30	79,13
06/03/2023	1.062.022	-0,24%	80,44	80,16	80,94	80,25
03/03/2023	897.344	0,45%	80,45	80,18	80,725	80,44
02/03/2023	1.221.262	1,29%	78,65	78,00	80,14	80,08
01/03/2023	1.170.062	-0,73%	79,27	78,56	79,75	79,06
28/02/2023	1.612.426	-0,79%	80,36	79,61	80,43	79,64
27/02/2023	950.006	0,21%	80,71	79,97	80,71	80,27
24/02/2023	645.837	-1,44%	80,58	79,915	80,873	80,10
23/02/2023	722.389	0,05%	81,43	80,78	81,72	81,27
22/02/2023	1.056.701	0,05%	81,19	80,5856	81,63	81,23
21/02/2023	861.014	-1,86%	82,02	80,96	82,27	81,19
20/02/2023	865.832	0,13%	82,70	81,93	82,96	82,73
17/02/2023	865.832	0,13%	82,70	81,93	82,96	82,73
16/02/2023	718.491	-1,20%	82,80	82,55	83,2746	82,62
15/02/2023	1.291.679	0,57%	83,20	82,78	84,075	83,62
14/02/2023	1.038.525	-0,37%	83,46	82,70	83,98	83,15
13/02/2023	1.229.957	1,96%	82,05	81,82	83,48	83,46
10/02/2023	1.233.710	-0,70%	82,08	81,37	82,62	81,86
09/02/2023	1.204.854	-3,70%	85,72	82,25	85,95	82,44
08/02/2023	1.110.999	-0,64%	85,81	85,28	86,65	85,61
07/02/2023	1.441.105	2,16%	83,77	83,64	86,17	86,16
06/02/2023	1.156.040	-0,40%	84,30	83,685	84,94	84,34
03/02/2023	1.226.407	0,28%	84,24	83,45	85,31	84,68
02/02/2023	2.221.044	2,01%	83,60	81,7242	85,21	84,44
01/02/2023	1.451.285	1,70%	81,53	81,08	83,12	82,75
31/01/2023	1.836.483	-0,95%	81,83	80,6607	81,98	81,37
30/01/2023	1.171.962	-0,77%	82,51	82,065	82,8499	82,15
27/01/2023	1.063.075	-0,17%	82,53	82,02	82,94	82,79
26/01/2023	1.566.440	1,51%	81,83	81,49	82,96	82,93
25/01/2023	1.551.661	0,14%	81,14	80,59	81,75	81,70
24/01/2023	1.275.671	-0,05%	81,63	80,08	81,715	81,59
23/01/2023	1.109.124	2,47%	79,69	79,64	81,69	81,63
20/01/2023	2.206.804	1,14%	78,99	78,52	79,89	79,66
19/01/2023	1.508.634	-0,20%	78,80	78,01	79,11	78,76
18/01/2023	979.872	-0,68%	79,55	78,69	79,95	78,92
17/01/2023	1.071.475	-0,61%	79,95	79,20	80,22	79,46
16/01/2023	907.041	-7,60%	79,42	79,23	80,3599	73,80
13/01/2023	907.041	-7,60%	79,42	79,23	80,3599	73,80
12/01/2023	1.597.474	-1,49%	81,28	79,46	81,28	79,87
11/01/2023	2.256.210	0,63%	80,75	80,39	81,63	81,08
10/01/2023	1.243.555	0,98%	80,00	79,755	81,41	80,57
09/01/2023	2.120.213	2,52%	79,58	78,565	81,97	79,79
06/01/2023	1.530.827	0,26%	78,28	77,28	78,48	77,83
05/01/2023	1.397.884	-0,77%	77,62	76,43	78,23	77,63
04/01/2023	1.433.323	3,55%	76,10	75,62	78,29	78,23
03/01/2023	1.220.819	0,99%	75,08	74,54	75,75	75,55
02/01/2023	1.076.688	-1,70%	75,85	74,06	75,85	74,81
30/12/2022	1.076.688	-1,70%	75,85	74,06	75,85	74,81
29/12/2022	534.787	1,55%	75,45	74,955	76,63	76,10
28/12/2022	484.696	-1,07%	76,07	74,93	76,68	74,94
27/12/2022	586.988	0,32%	75,80	75,035	75,80	75,75
23/12/2022	122.941	0,39%	75,13	74,81	75,705	75,66
22/12/2022	850.705	-0,07%	74,95	73,67	75,44	75,37
21/12/2022	876.301	1,78%	74,61	74,32	76,03	75,42
20/12/2022	773.459	1,08%	73,58	72,97	74,32	74,10
19/12/2022	744.305	-0,57%	73,08	72,68	73,97	73,31
16/12/2022	3.526.562	-1,71%	74,54	73,53	74,83	73,73
15/12/2022	989.752	-1,16%	74,86	74,275	75,34	75,01
14/12/2022	973.641	0,15%	75,51	75,09	76,69	75,89
13/12/2022	1.182.429	0,84%	76,78	75,46	76,90	75,78
12/12/2022	849.992	1,55%	74,15	73,92	75,38	75,15
09/12/2022	627.685	-1,07%	74,78	73,88	74,86	74,00
08/12/2022	1.137.799	1,36%	74,08	73,48	75,11	74,80