IDEXX Laboratories Inc (IDXX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	200.091	-0,59%	573,19	568,87	575,575	571,68
27-02-2024	205.993	0,91%	569,61	567,67	576,57	575,07
26-02-2024	263.380	-1,11%	568,76	566,38	576,105	569,87
23-02-2024	197.469	0,87%	568,76	568,76	577,52	576,29
22-02-2024	237.977	2,98%	558,51	559,54	574,74	571,31
21-02-2024	307.797	0,65%	552,00	545,69	555,22	554,77
20-02-2024	320.519	-0,78%	565,15	547,115	565,15	551,21
19-02-2024	161.419	0,00%	565,15	555,13	565,15	555,54
16-02-2024	161.419	-0,90%	565,15	555,13	565,15	555,54
15-02-2024	222.911	1,48%	558,54	558,49	569,155	568,83
14-02-2024	285.902	0,88%	558,54	555,52	562,07	560,56
13-02-2024	234.209	-1,75%	568,96	546,41	558,88	555,66
12-02-2024	224.672	-1,16%	568,96	561,22	569,84	565,56
09-02-2024	245.443	-0,24%	575,80	565,52	575,945	572,21
08-02-2024	393.407	0,23%	565,72	562,42	575,945	573,61
07-02-2024	407.861	0,94%	568,79	562,105	576,115	572,31
06-02-2024	403.222	-0,90%	531,51	562,075	575,96	567,00
05-02-2024	608.095	8,53%	521,68	520,60	573,625	572,12
02-02-2024	402.364	-0,03%	521,68	520,60	531,365	527,14
01-02-2024	331.730	2,37%	519,62	510,02	527,95	527,28
31-01-2024	281.174	-1,14%	522,67	513,25	523,39	515,08
30-01-2024	275.123	-2,07%	520,80	517,15	527,79	521,03
29-01-2024	229.398	1,35%	523,71	522,185	532,70	532,06
26-01-2024	241.401	0,49%	525,98	521,85	529,42	524,98
25-01-2024	236.117	0,43%	525,98	520,06	530,13	522,44
24-01-2024	275.059	-2,13%	525,91	520,015	537,73	520,21
23-01-2024	216.876	0,02%	525,91	524,09	534,98	531,52
22-01-2024	204.312	1,45%	525,91	525,91	537,445	531,43
19-01-2024	340.461	-0,28%	515,91	515,50	525,47	523,82
18-01-2024	517.394	1,90%	515,91	515,50	525,76	525,28
17-01-2024	555.596	-0,87%	516,23	507,605	520,04	515,48
16-01-2024	584.040	-2,86%	533,69	519,52	536,50	520,00
15-01-2024	440.670	-4,19%	563,00	535,085	564,80	535,29
12-01-2024	440.670	-4,19%	563,00	535,085	564,80	535,29
11-01-2024	354.853	0,81%	551,58	546,05	559,705	558,71
10-01-2024	302.681	0,22%	552,08	548,88	555,36	554,24
09-01-2024	266.496	1,67%	535,97	535,97	555,335	553,04
08-01-2024	351.163	1,23%	540,88	537,74	545,625	543,96
05-01-2024	244.476	-0,21%	530,45	535,72	541,32	537,36
04-01-2024	293.601	0,64%	530,45	530,45	540,8875	538,50
03-01-2024	275.946	-2,31%	546,73	529,245	546,73	535,06
02-01-2024	269.747	-1,33%	552,94	543,93	554,92	547,69
29-12-2023	157.073	-0,58%	552,94	552,94	558,77	553,77
28-12-2023	152.469	-0,02%	562,89	556,17	562,89	557,02
27-12-2023	128.319	0,20%	554,09	553,90	557,98	557,11
26-12-2023	108.777	0,36%	554,09	551,2701	557,01	556,01
22-12-2023	147.583	0,26%	554,94	551,615	557,13	554,04
21-12-2023	281.110	2,37%	546,05	540,9094	554,54	552,61
20-12-2023	375.687	-1,08%	543,53	539,22	554,00	539,80
19-12-2023	277.654	1,06%	543,53	539,87	546,02	545,70
18-12-2023	305.004	-0,20%	541,50	534,29	543,64	539,98
15-12-2023	1.034.056	-2,37%	545,58	535,54	547,66	541,07
14-12-2023	796.977	-0,61%	564,37	551,6302	567,74	554,18
13-12-2023	377.439	2,30%	545,13	542,00	559,08	557,56
12-12-2023	321.507	1,66%	538,92	536,85	547,75	545,04
11-12-2023	269.964	0,90%	520,17	536,08	541,04	536,12
08-12-2023	386.087	1,58%	520,17	519,17	532,41	531,35
07-12-2023	271.108	0,29%	522,00	518,09	524,565	523,08
06-12-2023	504.988	0,50%	521,19	516,6344	529,56	521,56
05-12-2023	422.184	0,45%	511,56	507,925	519,4251	518,95
04-12-2023	809.154	7,05%	464,59	495,00	517,93	516,61
01-12-2023	316.053	3,60%	464,59	464,59	484,06	482,60
30-11-2023	510.610	-0,66%	466,02	458,97	466,21	463,65
29-11-2023	344.050	-0,86%	475,47	465,92	476,39	466,74
28-11-2023	367.147	-1,84%	477,27	465,11	476,07	470,80
27-11-2023	275.625	0,30%	477,24	473,265	480,83	479,63
24-11-2023	80.906	-0,03%	480,97	476,06	480,00	478,18
23-11-2023	221.798	0,25%	480,97	476,77	484,07	478,90
22-11-2023	215.982	0,13%	480,97	476,77	484,07	478,33
21-11-2023	222.263	1,01%	474,58	470,02	480,00	477,71
20-11-2023	309.159	1,99%	462,55	459,53	473,90	472,93
17-11-2023	480.519	-0,63%	469,97	456,93	469,97	463,69
16-11-2023	346.008	1,32%	463,13	460,64	469,0024	466,64
15-11-2023	371.025	1,39%	454,69	454,69	466,19	460,56
14-11-2023	370.664	5,06%	445,51	428,12	458,74	454,25
13-11-2023	287.808	0,85%	428,44	428,12	436,12	432,39
10-11-2023	369.890	2,38%	423,46	417,935	431,75	428,73
09-11-2023	289.659	-2,10%	426,93	417,485	432,19	418,75
08-11-2023	295.194	1,25%	423,75	423,005	429,755	427,73
07-11-2023	366.840	-0,13%	430,92	418,60	426,66	422,47
06-11-2023	354.004	-1,46%	425,04	419,565	435,83	423,02
03-11-2023	458.866	2,35%	425,04	422,63	435,83	429,30
02-11-2023	640.152	6,09%	388,37	395,37	421,96	419,44
01-11-2023	1.113.594	-1,03%	388,37	372,50	395,86	395,35
31-10-2023	488.238	0,78%	397,99	396,25	403,98	399,47
30-10-2023	552.930	1,28%	398,05	387,435	399,88	396,39
27-10-2023	248.736	-0,80%	398,05	391,865	401,21	394,26
26-10-2023	580.234	-3,70%	410,00	390,06	410,00	397,43
25-10-2023	313.546	-4,20%	427,82	411,25	425,62	412,68
24-10-2023	273.295	0,71%	427,82	421,335	431,60	430,77
23-10-2023	212.149	0,17%	428,15	422,385	431,17	427,72
20-10-2023	348.808	0,31%	425,68	423,08	430,28	427,00
19-10-2023	215.546	0,09%	427,93	421,185	430,94	425,68
18-10-2023	292.027	-2,47%	425,11	425,32	433,75	425,32
17-10-2023	252.034	1,52%	425,11	420,78	435,96	436,09
16-10-2023	447.726	0,79%	433,82	428,82	436,47	429,55
13-10-2023	750.035	-0,50%	429,86	420,34	437,005	426,18
12-10-2023	380.960	-3,94%	451,59	427,44	447,27	428,31
11-10-2023	528.229	-1,07%	451,59	444,925	456,78	445,88
10-10-2023	417.302	1,91%	444,03	438,12	453,17	450,70