Hologic Inc (HOLX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
07/12/2022 1.200.705 -0,57% 74,51 73,48 74,80 73,80
06/12/2022 4.731.224 -1,19% 74,87 74,13 75,61 74,22
05/12/2022 3.404.515 -1,82% 75,53 73,53 75,53 75,11
02/12/2022 4.057.066 -0,64% 76,35 75,58 77,2697 76,50
01/12/2022 1.935.372 1,09% 76,72 76,15 77,495 76,99
30/11/2022 2.990.800 2,41% 74,17 73,58 76,23 76,16
29/11/2022 1.775.078 0,70% 73,49 73,07 74,56 74,37
28/11/2022 1.703.637 -1,39% 74,52 73,435 75,00 73,89
25/11/2022 1.000.900 0,74% 74,52 73,87 74,94 74,93
24/11/2022 1.490.345 0,16% 74,36 74,07 74,69 74,38
23/11/2022 1.490.345 0,16% 74,36 74,07 74,69 74,38
22/11/2022 2.208.909 0,95% 73,54 73,20 74,44 74,26
21/11/2022 2.086.381 0,11% 73,84 73,1744 74,50 73,56
18/11/2022 2.475.823 0,60% 73,84 72,745 74,92 73,48
17/11/2022 2.634.378 -1,70% 73,88 72,54 73,97 73,04
16/11/2022 3.001.627 -0,42% 74,82 73,79 75,27 74,30
15/11/2022 2.803.935 -1,25% 75,27 74,52 76,73 74,54
14/11/2022 944.556 -0,59% 75,27 75,27 76,76 75,48
11/11/2022 812.047 1,24% 74,38 74,81 76,15 75,93
10/11/2022 764.293 4,01% 74,38 73,67 75,19 75,00
09/11/2022 983.725 -2,28% 74,15 71,96 73,80 72,03
08/11/2022 858.000 -0,86% 74,15 73,625 74,755 73,71
07/11/2022 1.043.261 -1,17% 75,45 73,595 75,92 74,35
04/11/2022 1.225.958 2,70% 73,97 72,46 75,26 75,25
03/11/2022 1.037.851 -1,32% 66,76 72,40 73,925 73,27
02/11/2022 1.871.953 0,16% 66,76 72,38 76,61 74,25
01/11/2022 2.430.970 9,34% 66,76 70,40 74,67 74,13
31/10/2022 1.351.191 1,30% 66,76 66,65 68,02 67,80
28/10/2022 1.005.092 1,12% 66,14 65,68 67,345 66,92
27/10/2022 677.248 -0,02% 65,52 65,60 66,55 66,18
26/10/2022 737.575 1,36% 65,52 65,48 66,83 66,19
25/10/2022 1.009.085 2,67% 63,68 63,93 65,41 65,30
24/10/2022 1.032.073 1,74% 63,10 62,57 63,79 63,60
21/10/2022 964.923 1,45% 62,04 60,68 62,71 62,495
20/10/2022 697.010 -0,92% 62,04 61,5025 62,92 61,60
19/10/2022 655.999 -2,60% 63,42 61,68 63,64 62,17
18/10/2022 703.888 -0,89% 65,50 63,67 66,19 63,765
17/10/2022 656.715 2,86% 63,37 63,24 64,65 64,34
14/10/2022 805.302 -1,34% 63,98 62,42 64,95 62,55
13/10/2022 1.161.318 3,99% 61,98 59,78 63,87 63,40
12/10/2022 1.145.806 -1,58% 61,98 60,90 62,07 60,97
11/10/2022 1.726.009 -0,03% 62,60 60,68 62,80 61,95
10/10/2022 885.713 -2,81% 63,94 61,96 63,94 61,97
07/10/2022 1.119.406 -3,09% 65,59 63,375 65,55 63,76
06/10/2022 892.387 -0,67% 66,30 65,155 66,30 65,795
05/10/2022 850.000 -0,47% 66,92 65,35 66,92 66,24
04/10/2022 1.068.556 0,65% 66,62 66,17 67,51 66,55
03/10/2022 1.075.379 2,48% 64,30 64,30 66,74 66,12
30/09/2022 901.601 -0,74% 64,82 64,32 66,39 64,52
29/09/2022 895.383 -0,35% 64,82 64,65 65,49 65,00
28/09/2022 895.078 2,39% 64,16 63,80 65,86 65,23
27/09/2022 747.016 0,08% 62,41 63,29 64,72 63,71
26/09/2022 1.418.096 1,08% 62,41 62,81 64,52 63,66
23/09/2022 725.379 0,43% 62,41 61,57 63,06 62,98
22/09/2022 846.207 -0,29% 62,60 62,32 63,60 62,71
21/09/2022 1.620.217 -2,72% 64,67 62,73 65,29 62,89
20/09/2022 895.780 -2,96% 66,15 64,03 65,96 64,65
19/09/2022 748.141 -0,30% 66,62 65,63 66,73 66,62
16/09/2022 1.314.036 -1,24% 67,35 66,37 67,49 66,82
15/09/2022 756.221 -0,49% 68,22 67,45 68,90 67,66
14/09/2022 940.786 -0,04% 68,26 67,23 68,37 67,99
13/09/2022 905.878 -2,70% 68,78 67,535 68,825 68,02
12/09/2022 611.106 1,08% 69,54 69,10 70,47 69,91
09/09/2022 778.727 0,42% 67,34 68,88 69,72 69,16
08/09/2022 613.849 1,73% 67,34 67,28 68,91 68,87
07/09/2022 981.481 0,28% 67,77 67,14 68,08 67,70
06/09/2022 505.154 -0,02% 67,67 67,23 68,19 67,51
05/09/2022 626.958 -1,32% 69,04 67,39 69,46 67,52
02/09/2022 626.958 -1,32% 69,04 67,39 69,46 67,52
01/09/2022 856.208 1,27% 67,49 67,34 68,44 68,42
31/08/2022 1.156.553 0,84% 67,32 66,915 67,95 67,56
30/08/2022 972.141 -0,65% 67,56 66,44 67,56 67,00
29/08/2022 836.290 -0,40% 67,23 66,94 67,87 67,44
26/08/2022 636.262 -4,88% 71,31 67,68 71,20 67,71
25/08/2022 550.617 2,17% 69,35 69,74 71,22 71,18
24/08/2022 402.324 0,32% 69,35 69,21 70,085 69,66
23/08/2022 679.116 -0,70% 69,57 68,63 69,73 69,44
22/08/2022 678.709 -2,14% 71,04 69,755 71,56 69,93
19/08/2022 1.155.531 -0,17% 71,65 71,11 72,419 71,46
18/08/2022 898.235 -0,43% 71,78 71,29 71,95 71,58
17/08/2022 508.144 -1,32% 72,39 71,59 72,78 71,89
16/08/2022 754.267 -0,89% 73,14 72,16 73,58 72,82
15/08/2022 1.070.041 0,66% 72,27 72,65 73,795 73,47
12/08/2022 334.961 1,28% 72,27 72,07 73,02 72,99
11/08/2022 383.044 -0,24% 72,87 72,01 73,29 72,07
10/08/2022 596.730 1,16% 72,87 71,35 72,73 72,24
09/08/2022 971.596 -1,88% 72,87 71,30 72,99 71,41
08/08/2022 790.912 1,93% 71,51 71,475 72,95 72,78
05/08/2022 635.775 0,28% 70,60 70,45 71,43 71,40
04/08/2022 706.444 -1,47% 72,54 71,12 72,58 71,20
03/08/2022 600.247 1,11% 71,83 71,23 72,61 72,26
02/08/2022 881.217 0,73% 71,10 70,805 72,33 71,47
01/08/2022 752.479 -0,60% 71,10 70,40 71,59 70,95
29/07/2022 1.286.521 0,85% 70,37 70,01 71,53 71,38
28/07/2022 1.839.891 -0,23% 70,42 68,50 71,53 70,78
27/07/2022 1.107.798 1,26% 69,83 69,56 71,02 70,94
26/07/2022 673.651 -0,26% 70,69 69,70 70,75 70,08
25/07/2022 808.019 -0,40% 70,46 69,80 70,58 70,26
22/07/2022 1.048.182 -1,90% 70,46 69,91 72,37 70,525
21/07/2022 1.440.182 2,54% 70,46 70,38 71,90 71,89
Ajuda

Pesquisa de títulos

Fale Connosco