IDEXX Laboratories Inc (IDXX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	283.954	-0,84%	425,66	435,9087	444,35	442,25
06/10/2023	436.984	3,59%	425,66	425,66	448,04	445,98
05/10/2023	296.197	-0,62%	432,17	420,25	432,205	430,52
04/10/2023	222.107	1,88%	428,46	425,70	433,985	433,21
03/10/2023	224.550	-1,33%	427,57	422,11	430,865	425,21
02/10/2023	299.527	-1,45%	435,00	425,51	435,00	430,95
29/09/2023	283.547	0,07%	441,42	434,62	442,36	437,27
28/09/2023	291.530	0,03%	437,98	434,98	441,695	436,98
27/09/2023	343.637	1,03%	435,51	433,00	441,435	436,86
26/09/2023	261.871	-1,10%	435,33	430,81	436,30	432,42
25/09/2023	292.709	0,36%	439,99	431,765	437,33	437,24
22/09/2023	352.162	-0,68%	439,99	434,44	440,72	435,69
21/09/2023	401.870	-3,67%	450,65	438,09	454,928	438,65
20/09/2023	388.364	-0,44%	448,01	455,30	467,92	455,35
19/09/2023	323.555	1,58%	451,14	446,30	457,89	457,38
18/09/2023	222.532	-0,09%	451,14	449,47	453,56	450,27
15/09/2023	512.467	-2,47%	461,86	450,185	459,00	450,69
14/09/2023	208.358	0,83%	461,86	456,15	462,48	462,08
13/09/2023	323.694	-2,52%	465,79	457,41	467,24	458,29
12/09/2023	278.973	-0,30%	465,79	464,36	475,22	470,12
11/09/2023	317.746	1,23%	469,26	466,07	472,25	471,51
08/09/2023	385.944	-2,39%	488,25	463,75	478,27	465,79
07/09/2023	433.537	-2,20%	490,10	476,305	488,255	477,21
06/09/2023	347.471	-1,62%	490,10	483,495	492,525	487,96
05/09/2023	263.799	-2,99%	507,99	495,78	507,99	496,01
04/09/2023	191.206	-0,02%	511,89	507,055	516,04	511,29
01/09/2023	191.206	-0,02%	511,89	507,055	516,04	511,29
31/08/2023	682.798	0,12%	511,89	508,20	514,38	511,41
30/08/2023	178.152	-0,13%	493,97	509,60	518,47	510,81
29/08/2023	238.352	3,73%	493,97	491,39	511,95	511,49
28/08/2023	190.313	0,08%	498,17	491,09	500,07	493,08
25/08/2023	183.855	1,37%	488,04	482,815	494,31	492,68
24/08/2023	301.025	-3,38%	505,96	486,03	508,44	486,02
23/08/2023	409.616	3,01%	489,65	489,65	506,295	503,03
22/08/2023	232.144	1,32%	482,46	482,01	489,345	488,35
21/08/2023	326.998	-0,36%	483,67	477,55	485,11	481,97
18/08/2023	262.667	-0,55%	509,87	485,375	485,78	483,73
17/08/2023	293.204	-2,63%	509,87	485,375	500,17	486,42
16/08/2023	214.896	-1,93%	509,87	499,23	511,9695	499,55
15/08/2023	216.933	0,33%	506,01	505,50	512,91	509,37
14/08/2023	216.484	0,43%	509,14	506,38	510,68	507,70
11/08/2023	261.279	-0,39%	502,66	501,53	508,635	505,51
10/08/2023	319.194	-2,17%	509,46	505,37	522,45	507,49
09/08/2023	461.659	1,76%	509,46	507,96	521,615	518,75
08/08/2023	300.021	0,28%	504,39	500,61	511,40	509,76
07/08/2023	258.199	0,85%	504,72	504,025	510,00	508,34
04/08/2023	311.704	-0,73%	508,35	502,955	509,75	504,08
03/08/2023	313.055	-2,20%	527,88	507,03	518,35	507,77
02/08/2023	546.769	-2,47%	527,88	510,715	530,29	519,18
01/08/2023	478.608	-4,04%	534,60	522,72	545,00	532,30
31/07/2023	380.812	0,35%	553,71	547,92	556,00	554,73
28/07/2023	267.637	1,25%	563,32	545,325	555,94	552,78
27/07/2023	270.946	-1,83%	563,32	544,22	564,735	545,96
26/07/2023	262.810	-0,09%	550,59	547,58	556,69	556,16
25/07/2023	256.564	0,48%	551,39	550,185	561,475	556,67
24/07/2023	242.669	-0,10%	553,18	550,40	558,45	554,03
21/07/2023	921.132	2,16%	543,76	541,79	558,76	554,60
20/07/2023	314.651	-0,89%	544,17	540,09	549,635	542,86
19/07/2023	260.287	0,05%	548,96	544,665	554,305	547,75
18/07/2023	475.014	-0,79%	547,41	534,22	547,89	547,47
17/07/2023	416.104	2,79%	535,97	529,58	554,26	551,84
14/07/2023	374.880	0,77%	526,38	528,32	541,3999	536,89
13/07/2023	347.156	1,35%	526,38	522,20	535,3251	532,80
12/07/2023	360.857	2,11%	520,00	513,175	527,48	525,68
11/07/2023	412.731	-1,23%	521,97	511,60	525,87	514,82
10/07/2023	483.359	4,66%	498,86	498,86	521,72	521,21
07/07/2023	316.953	1,38%	491,00	490,72	501,745	498,01
06/07/2023	232.107	-0,25%	484,51	479,34	492,02	491,23
05/07/2023	228.311	0,47%	487,08	487,08	494,72	492,46
04/07/2023	190.494	-2,07%	497,40	485,40	497,40	491,83
03/07/2023	190.449	-2,03%	497,40	485,40	497,40	492,03
30/06/2023	311.753	1,57%	500,00	496,29	506,56	502,23
29/06/2023	267.282	0,64%	485,88	483,96	495,27	494,49
28/06/2023	290.181	1,48%	484,59	482,34	498,05	491,34
27/06/2023	309.947	0,49%	484,44	475,785	485,435	484,20
26/06/2023	282.926	-1,22%	485,21	477,47	488,38	481,82
23/06/2023	567.936	-0,60%	485,82	482,49	489,885	487,78
22/06/2023	230.110	1,01%	485,82	484,19	492,85	490,72
21/06/2023	398.546	0,75%	482,22	478,28	490,645	485,82
20/06/2023	241.068	-0,17%	475,94	470,43	484,36	482,22
19/06/2023	557.309	0,33%	486,57	477,4475	488,4691	483,03
16/06/2023	557.309	0,33%	486,57	477,4475	488,4691	483,03
15/06/2023	305.610	3,09%	467,74	464,965	483,005	481,42
14/06/2023	225.770	-0,32%	470,15	463,77	473,495	466,97
13/06/2023	299.939	1,74%	461,89	449,75	470,65	468,47
12/06/2023	271.732	2,13%	452,21	449,75	460,70	460,48
09/06/2023	271.034	-0,47%	451,18	449,3915	454,7162	450,87
08/06/2023	290.060	0,51%	450,64	449,05	456,995	453,00
07/06/2023	393.389	-1,92%	456,51	446,00	458,45	450,70
06/06/2023	262.034	-1,24%	464,49	456,34	464,775	459,53
05/06/2023	295.976	-1,18%	468,95	459,80	469,99	465,28
02/06/2023	293.475	0,21%	471,86	467,32	478,30	470,83
01/06/2023	296.463	1,09%	466,33	461,16	472,57	469,84
31/05/2023	241.369	-0,58%	469,35	464,71	475,74	464,77
30/05/2023	241.369	-0,58%	469,35	464,71	475,74	466,22
29/05/2023	286.820	2,38%	460,07	458,89	470,005	468,94
26/05/2023	286.820	2,38%	460,07	458,89	470,005	468,94
25/05/2023	287.455	-1,18%	464,32	457,11	464,32	458,06
24/05/2023	275.264	0,53%	456,66	453,59	464,74	463,51
23/05/2023	423.044	-5,18%	481,56	455,46	479,65	461,08