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 > >>
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
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