BiG | O banco que entende os seus valores.

IDEXX Laboratories Inc (IDXX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	761.521	1,20%	410,53	409,105	440,92	426,63
22/04/2025	648.577	3,67%	409,47	402,85	423,44	421,59
21/04/2025	667.531	-1,18%	409,70	402,85	412,265	406,65
17/04/2025	701.909	2,26%	400,70	398,51	412,62	411,49
16/04/2025	649.600	-0,41%	404,89	398,75	408,60	402,38
15/04/2025	753.655	-0,16%	404,89	399,255	407,145	404,02
14/04/2025	717.638	3,51%	394,00	391,05	405,27	404,65
11/04/2025	863.156	2,39%	381,49	375,055	392,39	390,94
10/04/2025	812.312	-3,85%	394,15	372,70	397,08	381,83
09/04/2025	1.171.816	10,10%	356,98	356,25	398,38	397,10
08/04/2025	788.616	-4,97%	385,19	358,055	388,845	361,04
07/04/2025	1.225.803	-3,74%	376,52	366,885	395,645	378,99
04/04/2025	1.102.072	-4,15%	404,48	393,50	405,81	393,73
03/04/2025	639.279	-3,59%	417,41	407,07	417,93	410,76
02/04/2025	406.026	1,84%	414,35	413,25	427,21	426,25
01/04/2025	373.163	-0,33%	417,47	415,05	427,09	418,57
31/03/2025	647.919	0,74%	415,87	411,59	421,72	419,95
28/03/2025	351.816	-1,58%	422,54	415,215	423,81	415,87
27/03/2025	682.658	1,16%	419,18	417,215	424,165	422,54
26/03/2025	601.185	0,01%	418,28	415,805	420,21	417,71
25/03/2025	664.251	-1,40%	422,52	415,395	424,28	417,66
24/03/2025	464.702	0,62%	424,51	421,15	428,20	423,60
21/03/2025	319.535	0,09%	415,435	411,28	421,91	420,99
20/03/2025	422.833	-0,36%	421,33	418,99	425,60	420,62
19/03/2025	323.814	0,63%	418,52	417,08	423,90	422,15
18/03/2025	208.538	-0,69%	420,98	417,84	425,81	419,52
17/03/2025	450.850	1,70%	415,89	414,72	424,49	422,36
14/03/2025	317.828	2,17%	409,00	409,00	418,86	415,30
13/03/2025	551.152	-1,48%	411,17	404,60	417,055	406,29
12/03/2025	617.847	-3,35%	426,88	412,21	428,805	412,40
11/03/2025	645.765	-2,24%	439,81	426,51	439,845	426,69
10/03/2025	596.106	1,44%	430,00	430,00	447,44	436,48
07/03/2025	453.943	0,25%	433,34	420,84	434,2363	430,12
06/03/2025	492.293	-1,88%	433,34	427,54	439,41	429,03
05/03/2025	590.492	-0,99%	440,37	429,265	447,41	437,23
04/03/2025	792.261	1,02%	440,37	436,40	448,69	441,61
03/03/2025	500.613	0,01%	438,81	434,445	443,56	437,15
28/02/2025	693.684	-0,89%	457,33	424,27	442,60	437,11
27/02/2025	524.765	-3,67%	455,77	440,58	460,06	441,03
26/02/2025	325.269	-0,45%	464,19	455,69	465,04	457,81
25/02/2025	470.406	-0,82%	453,95	451,90	467,015	459,86
24/02/2025	344.238	2,41%	454,41	458,61	465,18	463,66
21/02/2025	498.032	-0,02%	454,41	452,46	460,38	452,77
20/02/2025	455.000	0,42%	448,00	450,39	457,70	452,86
19/02/2025	369.901	0,43%	448,00	444,50	452,23	450,99
18/02/2025	346.644	1,02%	463,63	441,33	452,84	449,06
17/02/2025	234.924	0,00%	463,63	444,40	463,63	444,53
14/02/2025	343.039	-3,31%	458,18	444,40	462,125	444,53
13/02/2025	345.906	0,53%	458,70	452,00	462,78	459,76
12/02/2025	336.821	-1,38%	458,70	451,89	460,36	457,35
11/02/2025	356.702	-0,25%	460,68	461,575	467,69	463,74
10/02/2025	364.168	1,12%	465,00	459,23	466,53	464,91
07/02/2025	446.667	-0,17%	465,00	457,347	468,80	459,78
06/02/2025	481.045	-1,71%	468,67	458,82	469,99	460,56
05/02/2025	560.001	0,76%	469,24	457,53	471,815	468,55
04/02/2025	612.226	-0,86%	465,00	458,79	466,2604	465,03
03/02/2025	1.100.707	11,13%	465,00	445,00	474,665	469,04
31/01/2025	657.051	-0,46%	424,60	420,43	427,07	422,05
30/01/2025	404.086	1,25%	424,29	420,86	431,38	423,99
29/01/2025	632.745	0,21%	417,95	405,84	422,165	418,75
28/01/2025	918.025	-2,26%	427,33	415,045	437,615	417,86
27/01/2025	1.576.964	-1,79%	435,07	419,66	437,615	427,52
24/01/2025	487.690	0,69%	429,49	426,11	436,5799	435,33
23/01/2025	288.304	0,41%	429,49	426,11	434,56	432,34
22/01/2025	385.766	0,76%	423,44	423,65	437,2731	430,59
21/01/2025	545.771	1,93%	423,44	421,4577	430,065	427,33
20/01/2025	389.768	0,00%	429,30	419,07	431,06	419,26
17/01/2025	439.818	-2,18%	422,71	418,93	432,95	419,26
16/01/2025	204.939	1,35%	424,82	416,43	429,49	428,62
15/01/2025	423.720	1,03%	422,49	422,36	431,54	422,92
14/01/2025	289.125	-0,94%	422,49	413,19	422,11	418,63
13/01/2025	502.599	1,09%	417,06	413,07	424,02	422,62
09/01/2025	543.149	1,19%	426,66	418,05	437,50	418,05
08/01/2025	513.016	1,19%	428,34	422,24	437,50	432,36
07/01/2025	324.993	-0,44%	415,53	424,28	434,86	427,26
06/01/2025	465.118	3,28%	410,60	416,90	435,12	429,16
03/01/2025	261.739	1,63%	417,15	407,10	417,30	415,53
02/01/2025	280.440	-1,11%	417,15	406,52	420,79	408,85
31/12/2024	0	0,17%	414,68	411,71	417,99	413,44
30/12/2024	293.481	-0,53%	410,94	406,165	414,70	413,44
27/12/2024	299.858	-0,52%	413,73	410,43	417,435	414,93
26/12/2024	217.986	0,84%	411,00	410,00	417,96	417,11
24/12/2024	0	0,11%	412,35	409,84	414,249	413,62
23/12/2024	272.376	0,22%	406,83	408,40	413,36	413,16
20/12/2024	254.433	0,76%	410,77	404,36	418,22	412,26
19/12/2024	492.204	-0,42%	410,77	407,5201	415,75	409,03
18/12/2024	0	-3,82%	426,37	410,51	427,14	410,76
17/12/2024	392.016	-0,79%	430,02	426,95	440,00	427,09
16/12/2024	367.584	-0,38%	430,02	429,50	438,37	430,47
13/12/2024	250.689	-1,16%	437,61	430,47	437,03	432,10
12/12/2024	299.522	0,02%	437,61	433,01	439,69	437,18
11/12/2024	405.449	-1,72%	450,38	436,86	452,83	437,08
10/12/2024	470.675	-1,32%	442,13	442,37	452,20	444,72
09/12/2024	499.771	3,44%	442,13	438,01	453,26	450,68
06/12/2024	417.288	1,92%	426,48	426,48	436,15	435,69
05/12/2024	396.100	-1,60%	432,22	425,1553	436,05	427,49
04/12/2024	898.951	0,54%	432,22	425,43	437,955	434,43
03/12/2024	427.082	0,31%	424,94	423,435	435,91	432,11
02/12/2024	490.572	2,14%	423,99	422,63	431,11	430,77
29/11/2024	227.456	0,06%	421,22	417,48	426,96	421,75