IDEXX Laboratories Inc (IDXX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	239.491	-0,59%	405,82	401,76	408,12	407,96
29/12/2022	296.933	2,61%	403,17	403,10	412,91	410,38
28/12/2022	232.234	-1,20%	406,89	399,43	413,18	399,93
27/12/2022	202.108	-1,21%	410,61	402,58	412,39	405,60
23/12/2022	46.984	-0,28%	411,40	407,835	413,03	411,825
22/12/2022	242.708	-1,03%	411,25	403,285	413,2284	413,74
21/12/2022	253.329	3,04%	411,14	407,88	422,12	418,06
20/12/2022	262.330	0,88%	401,42	395,1047	406,89	405,71
19/12/2022	266.720	-1,36%	406,83	400,42	408,78	402,17
16/12/2022	750.796	-1,85%	411,02	404,88	413,16	407,71
15/12/2022	299.137	-3,41%	420,14	412,905	422,045	415,38
14/12/2022	429.561	-1,22%	432,09	425,44	439,60	430,03
13/12/2022	428.274	2,89%	446,19	433,16	447,34	435,35
12/12/2022	205.269	0,59%	422,35	417,91	423,415	423,11
09/12/2022	237.570	-1,85%	427,17	420,39	429,59	420,63
08/12/2022	274.369	2,01%	419,65	417,97	431,05	428,54
07/12/2022	211.936	1,13%	413,20	413,20	424,50	420,10
06/12/2022	905.982	-1,64%	421,44	411,94	422,82	415,39
05/12/2022	740.397	-2,99%	428,38	419,07	429,77	422,30
02/12/2022	835.578	-0,88%	428,55	423,01	437,87	435,30
01/12/2022	1.176.274	3,12%	407,50	423,26	440,06	439,17
30/11/2022	997.537	4,14%	407,50	405,2201	426,62	425,87
29/11/2022	1.035.735	2,21%	397,37	396,76	410,04	408,96
28/11/2022	863.820	-2,71%	412,19	398,88	407,86	400,22
25/11/2022	424.211	-1,24%	412,19	407,31	413,85	411,36
24/11/2022	693.461	1,07%	415,00	412,14	417,69	416,53
23/11/2022	693.461	1,07%	415,00	412,14	417,69	416,53
22/11/2022	808.093	-0,18%	414,09	405,33	412,60	412,13
21/11/2022	599.343	-0,24%	414,09	408,95	415,63	412,89
18/11/2022	687.759	0,84%	414,09	408,4575	416,62	413,89
17/11/2022	1.306.674	-3,67%	420,31	407,235	417,4593	410,44
16/11/2022	708.560	-1,91%	436,97	425,27	437,20	426,08
15/11/2022	1.184.628	1,47%	436,97	428,92	442,50	434,335
14/11/2022	255.618	-3,00%	443,05	427,79	446,74	428,03
11/11/2022	518.704	6,06%	400,87	416,70	442,195	441,27
10/11/2022	323.922	9,52%	400,87	399,875	417,47	416,06
09/11/2022	223.966	-0,76%	386,25	375,44	383,29	379,98
08/11/2022	292.126	-0,60%	386,25	379,19	393,30	382,90
07/11/2022	189.853	3,62%	375,15	373,00	385,44	385,26
04/11/2022	284.689	0,70%	370,92	357,57	371,825	371,77
03/11/2022	539.587	-0,93%	355,00	355,00	375,85	369,19
02/11/2022	503.672	-5,64%	355,00	371,3894	394,67	372,64
01/11/2022	564.326	9,80%	355,00	375,00	400,64	394,93
31/10/2022	398.861	-1,26%	355,00	356,44	367,42	359,68
28/10/2022	240.732	2,32%	355,00	352,785	365,205	364,40
27/10/2022	274.541	-0,60%	360,06	352,77	362,76	356,14
26/10/2022	279.419	1,69%	345,88	352,27	365,78	358,30
25/10/2022	295.582	2,15%	345,88	346,40	356,155	352,35
24/10/2022	178.467	2,16%	334,68	336,03	345,3807	344,94
21/10/2022	238.247	1,94%	334,68	320,81	338,455	337,63
20/10/2022	209.324	-1,29%	334,68	330,71	339,59	331,18
19/10/2022	187.133	-1,95%	340,49	330,75	342,64	335,49
18/10/2022	250.781	0,80%	350,86	339,58	359,255	342,20
17/10/2022	298.513	4,57%	340,38	331,33	343,64	339,49
14/10/2022	256.799	-3,16%	340,38	324,08	342,28	324,64
13/10/2022	345.376	2,16%	324,72	317,09	339,66	335,22
12/10/2022	194.212	0,74%	324,72	325,1875	330,85	328,12
11/10/2022	240.931	0,31%	324,72	319,15	331,18	325,71
10/10/2022	291.259	-2,56%	335,00	319,38	337,72	324,72
07/10/2022	352.266	-3,69%	328,72	331,57	342,52	333,24
06/10/2022	148.206	-1,12%	350,12	345,00	353,95	346,19
05/10/2022	232.530	0,44%	349,605	339,84	352,20	350,12
04/10/2022	283.037	3,54%	340,46	325,05	352,39	348,59
03/10/2022	311.530	3,44%	325,80	322,45	338,83	337,02
30/09/2022	374.772	-1,81%	330,00	325,72	342,41	325,80
29/09/2022	195.106	-0,60%	330,00	326,57	334,25	332,03
28/09/2022	412.102	1,30%	325,41	329,30	337,11	334,03
27/09/2022	346.609	-0,45%	325,41	328,40	337,82	329,73
26/09/2022	402.110	-0,89%	325,41	329,58	341,46	331,22
23/09/2022	432.719	2,49%	325,41	322,11	334,76	334,20
22/09/2022	419.664	-2,22%	331,39	325,74	331,68	326,08
21/09/2022	429.379	-1,34%	336,73	333,09	348,82	333,48
20/09/2022	341.563	-0,71%	336,73	330,565	339,49	337,26
19/09/2022	209.189	-0,84%	340,51	333,84	342,35	339,67
16/09/2022	400.328	-2,08%	346,07	337,61	346,07	342,56
15/09/2022	295.504	-0,13%	350,88	348,87	363,80	350,00
14/09/2022	307.222	0,01%	349,82	347,73	353,935	350,47
13/09/2022	496.817	-6,95%	363,72	348,145	363,72	350,43
12/09/2022	282.724	0,66%	349,38	373,73	379,605	376,59
09/09/2022	444.192	2,52%	349,38	365,38	376,44	374,13
08/09/2022	314.019	7,21%	349,38	349,38	365,00	380,24
07/09/2022	222.487	3,82%	343,63	341,40	355,71	354,79
06/09/2022	291.169	-0,61%	354,57	340,01	346,90	341,73
05/09/2022	209.909	-1,74%	354,57	341,13	355,59	343,83
02/09/2022	209.909	-1,74%	354,57	341,13	355,59	343,83
01/09/2022	262.344	0,67%	344,87	338,105	350,50	349,93
31/08/2022	255.047	-0,35%	353,97	346,37	356,07	347,62
30/08/2022	218.215	-0,06%	350,50	345,6594	353,69	348,84
29/08/2022	257.369	-0,24%	346,97	345,75	351,85	349,05
26/08/2022	288.609	-5,74%	371,50	349,19	374,50	349,90
25/08/2022	227.300	2,96%	362,64	360,90	371,87	371,21
24/08/2022	353.896	1,05%	358,16	355,955	362,75	360,65
23/08/2022	228.806	-0,42%	356,06	352,30	359,11	356,91
22/08/2022	288.929	-4,10%	368,16	356,1295	369,00	358,40
19/08/2022	418.726	-0,27%	374,01	369,84	376,62	373,74
18/08/2022	429.642	0,20%	374,01	366,25	376,10	374,75
17/08/2022	359.005	-2,15%	377,73	368,17	379,34	374,01
16/08/2022	378.305	-2,18%	398,63	370,955	387,90	382,33
15/08/2022	321.490	-1,41%	398,63	387,87	398,63	390,85
12/08/2022	327.115	-0,06%	398,30	393,915	407,09	396,43