Hologic Inc (HOLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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