BiG | O banco que entende os seus valores.

IDEXX Laboratories Inc (IDXX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/09/2025	168.260	-0,62%	640,4768	625,547	644,80	641,14
11/09/2025	172.822	1,17%	637,95	637,14	648,295	645,16
10/09/2025	184.731	-2,72%	655,60	631,74	657,98	637,95
09/09/2025	147.396	0,40%	652,00	647,97	659,04	655,60
08/09/2025	335.873	1,53%	643,12	640,2601	654,05	652,83
05/09/2025	291.002	0,40%	640,44	630,8667	649,158	642,99
04/09/2025	322.773	1,02%	634,89	629,55	642,47	640,44
03/09/2025	285.993	-0,86%	638,65	626,243	640,9912	633,95
02/09/2025	273.272	-1,18%	647,09	630,5389	647,09	639,45
29/08/2025	141.827	0,01%	645,04	642,295	651,92	647,09
28/08/2025	149.516	0,99%	643,50	637,12	647,40	647,03
27/08/2025	286.986	-0,13%	641,00	637,6724	646,4229	640,86
26/08/2025	137.148	0,09%	655,9375	638,50	655,9375	641,72
25/08/2025	177.144	-0,67%	642,75	636,00	644,13	641,35
22/08/2025	197.197	1,99%	635,63	634,69	648,55	645,55
21/08/2025	178.068	-1,06%	639,49	632,57	639,49	633,05
20/08/2025	209.897	0,47%	636,71	633,9501	644,8288	639,85
19/08/2025	218.544	-0,18%	637,91	635,445	643,25	636,71
18/08/2025	301.991	-1,99%	655,384	637,08	659,38	637,86
15/08/2025	319.884	-0,48%	654,01	650,78	661,095	650,84
14/08/2025	373.755	-1,50%	661,92	648,17	669,26	653,95
13/08/2025	386.556	1,79%	653,66	648,92	665,025	663,92
12/08/2025	232.419	0,03%	648,00	647,38	657,50	652,27
11/08/2025	259.921	-0,88%	656,20	646,68	664,71	652,11
08/08/2025	446.237	1,23%	651,00	645,775	658,77	658,06
07/08/2025	517.162	4,15%	629,47	627,34	650,50	650,06
06/08/2025	603.673	-2,77%	645,00	623,40	647,25	624,19
05/08/2025	1.339.586	-5,98%	681,00	636,56	683,00	641,94
04/08/2025	2.140.181	27,51%	624,99	624,99	688,12	682,78
01/08/2025	429.333	0,26%	532,00	527,81	539,11	535,54
31/07/2025	706.808	-6,60%	564,71	533,46	564,71	534,31
30/07/2025	408.299	-0,14%	572,62	567,99	579,47	572,09
29/07/2025	604.629	1,16%	563,13	560,46	575,35	573,07
28/07/2025	461.651	0,23%	580,79	555,65	580,79	566,50
25/07/2025	756.817	2,77%	537,81	537,525	568,39	565,19
24/07/2025	430.347	1,72%	533,32	533,32	551,10	549,97
23/07/2025	340.549	1,63%	523,05	520,84	542,00	540,68
22/07/2025	422.371	2,14%	515,14	513,78	533,42	532,00
21/07/2025	345.692	1,22%	514,61	512,05	521,26	520,87
18/07/2025	245.925	-0,79%	518,60	513,25	523,05	514,61
17/07/2025	264.524	-0,36%	517,00	507,55	521,78	518,71
16/07/2025	335.512	-1,16%	531,74	500,00	532,77	520,57
15/07/2025	288.365	-0,90%	530,705	526,08	535,36	526,66
14/07/2025	230.934	-0,83%	528,00	528,00	535,3819	531,42
11/07/2025	256.356	-1,43%	540,42	527,66	548,53	533,37
10/07/2025	211.923	0,08%	541,505	534,08	548,53	541,09
09/07/2025	300.304	0,34%	544,33	534,08	548,01	540,64
08/07/2025	343.916	-1,23%	546,00	536,91	549,52	538,835
07/07/2025	318.973	-0,27%	546,93	540,68	549,52	545,56
04/07/2025	257.069	0,61%	539,33	537,11	548,54	547,01
03/07/2025	257.068	0,61%	541,48	537,11	548,54	547,01
02/07/2025	265.612	0,01%	533,88	529,51	546,388	542,71
01/07/2025	460.150	1,18%	530,39	528,6601	546,388	542,65
30/06/2025	340.016	0,95%	533,39	528,6601	537,38	536,34
27/06/2025	218.641	0,66%	528,80	524,65	535,20	531,32
26/06/2025	407.656	-0,49%	531,69	524,65	533,32	527,78
25/06/2025	379.233	-0,02%	526,00	520,36	533,32	530,40
24/06/2025	282.259	1,12%	523,52	517,755	530,675	530,50
23/06/2025	284.844	0,14%	524,6012	517,755	527,355	524,65
20/06/2025	676.611	0,78%	519,85	516,72	525,18	523,92
19/06/2025	487.965	-0,21%	518,62	515,00	524,70	519,85
18/06/2025	306.479	-0,14%	526,88	514,03	526,88	519,85
17/06/2025	326.093	-1,55%	525,91	514,03	530,12	520,59
16/06/2025	248.770	1,16%	524,962	521,31	530,12	528,77
13/06/2025	289.902	-0,80%	524,18	519,0117	528,16	522,70
12/06/2025	278.112	0,52%	526,31	520,65	528,3845	526,92
11/06/2025	261.182	-0,33%	519,41	517,44	530,00	524,18
10/06/2025	318.316	1,41%	523,40	500,00	525,9388	525,93
09/06/2025	246.254	-1,20%	525,00	515,11	525,6206	518,60
06/06/2025	193.005	0,52%	524,86	521,00	528,99	524,91
05/06/2025	336.314	-0,71%	526,32	521,00	530,73	522,21
04/06/2025	343.965	-0,18%	513,55	511,15	530,76	524,86
03/06/2025	413.001	2,14%	508,72	504,56	526,27	525,83
02/06/2025	367.405	0,28%	513,36	487,70	514,85	514,80
30/05/2025	251.755	-0,48%	518,07	506,28	519,72	513,36
29/05/2025	267.245	0,24%	514,90	507,745	519,72	515,55
28/05/2025	358.545	-0,42%	507,03	505,81	517,80	514,33
27/05/2025	455.005	2,98%	504,60	504,60	518,00	516,50
23/05/2025	345.063	-0,65%	499,24	495,94	508,015	501,57
22/05/2025	393.641	0,79%	513,74	496,89	518,146	504,83
21/05/2025	485.849	-3,15%	517,88	498,78	523,48	500,87
20/05/2025	454.781	-0,87%	511,83	508,5671	523,48	517,16
19/05/2025	321.345	0,69%	481,00	481,00	521,68	521,68
16/05/2025	383.355	1,19%	508,08	505,00	518,41	518,10
15/05/2025	356.528	0,50%	507,00	503,715	513,33	511,99
14/05/2025	427.919	0,06%	508,96	495,10	512,65	509,42
13/05/2025	409.182	-0,08%	500,00	480,00	512,65	509,13
12/05/2025	510.079	3,67%	506,48	498,53	509,78	509,53
09/05/2025	503.072	0,35%	487,14	485,405	495,56	491,70
08/05/2025	606.212	0,69%	473,71	471,74	497,50	489,98
07/05/2025	484.195	2,72%	470,42	465,795	488,49	486,61
06/05/2025	696.641	-0,29%	471,90	465,795	482,28	473,71
05/05/2025	972.989	0,67%	470,00	466,74	482,28	475,07
02/05/2025	807.995	0,11%	470,78	462,05	483,91	471,90
01/05/2025	993.099	8,95%	436,38	428,09	482,015	471,38
30/04/2025	813.884	-0,99%	433,69	428,09	440,00	432,65
29/04/2025	563.280	0,69%	436,81	427,70	440,255	436,97
28/04/2025	644.960	-0,79%	437,01	427,70	441,008	433,99
25/04/2025	616.588	-0,80%	429,03	424,48	441,87	437,44
24/04/2025	566.708	3,36%	429,21	424,48	441,52	440,98