Illumina Inc (ILMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	727.983	-1,59%	138,63	135,04	139,40	137,79
06/10/2023	880.090	0,42%	138,37	136,80	141,60	140,02
05/10/2023	932.490	0,80%	138,37	135,35	140,185	139,43
04/10/2023	1.045.274	3,29%	134,60	132,545	138,71	138,32
03/10/2023	1.589.309	-1,85%	135,01	133,55	135,8701	133,92
02/10/2023	1.347.552	-0,61%	136,86	134,80	137,17	136,44
29/09/2023	1.772.806	3,73%	134,00	134,00	138,341	137,28
28/09/2023	1.555.988	-0,71%	130,02	129,99	133,88	132,35
27/09/2023	2.078.989	3,41%	130,80	130,02	133,575	133,30
26/09/2023	1.021.308	-1,90%	130,80	127,38	131,07	128,91
25/09/2023	1.498.488	-0,78%	131,61	129,62	132,635	131,41
22/09/2023	1.494.951	-0,67%	133,75	131,80	134,90	132,44
21/09/2023	1.265.582	-3,63%	142,18	133,21	137,1999	133,33
20/09/2023	1.177.867	-1,55%	142,18	138,03	143,35	138,35
19/09/2023	1.780.403	-1,32%	141,25	138,0201	141,65	140,53
18/09/2023	1.552.499	-2,56%	146,04	142,02	146,04	142,41
15/09/2023	2.622.285	-2,88%	148,42	145,14	149,135	146,15
14/09/2023	1.542.984	-0,19%	151,64	147,57	152,87	150,49
13/09/2023	1.393.428	0,23%	149,26	148,53	154,765	150,77
12/09/2023	1.315.814	-2,79%	153,06	149,455	154,00	150,43
11/09/2023	1.138.719	-2,28%	159,28	154,45	159,28	154,75
08/09/2023	1.160.964	-0,31%	158,39	157,97	162,16	158,36
07/09/2023	1.281.585	-0,71%	158,39	156,50	159,785	158,85
06/09/2023	1.962.814	0,35%	159,50	157,57	162,32	159,99
05/09/2023	1.401.034	-5,36%	167,73	158,6804	167,79	159,43
04/09/2023	748.247	1,96%	168,72	167,3875	171,48	168,46
01/09/2023	748.247	1,96%	168,72	167,3875	171,48	168,46
31/08/2023	1.078.906	-0,32%	167,30	165,075	168,27	165,53
30/08/2023	717.883	2,55%	162,15	161,6138	166,34	166,06
29/08/2023	845.834	2,36%	158,72	157,9101	162,21	161,93
28/08/2023	697.274	0,08%	159,00	157,83	161,75	158,20
25/08/2023	725.655	-0,95%	159,00	157,89	160,30	158,08
24/08/2023	780.792	-2,65%	163,97	159,50	164,00	159,60
23/08/2023	749.035	0,61%	167,04	162,62	165,06	163,94
22/08/2023	872.871	-2,67%	167,04	162,61	167,82	162,94
21/08/2023	678.009	0,11%	166,05	165,56	168,39	167,41
18/08/2023	766.772	-1,47%	168,86	166,001	169,56	167,22
17/08/2023	730.080	0,10%	168,86	167,88	172,69	169,71
16/08/2023	1.114.004	-3,68%	174,20	169,47	174,52	169,54
15/08/2023	965.310	0,50%	173,50	172,29	178,41	176,02
14/08/2023	1.382.717	-2,96%	178,95	174,36	179,4362	175,14
11/08/2023	1.625.498	-2,51%	178,95	177,0312	182,665	180,48
10/08/2023	2.343.461	0,34%	178,95	175,81	195,60	185,12
09/08/2023	907.152	-0,90%	186,55	184,18	189,61	184,49
08/08/2023	689.881	-0,57%	185,56	182,4266	186,52	186,16
07/08/2023	766.192	-0,24%	187,78	185,71	189,19	187,22
04/08/2023	880.987	1,26%	187,62	184,81	189,00	187,67
03/08/2023	753.661	-2,23%	187,62	183,74	189,67	185,34
02/08/2023	889.383	0,14%	187,62	186,17	190,44	189,56
01/08/2023	703.337	-1,49%	189,81	185,25	190,44	189,29
31/07/2023	940.937	-0,15%	192,44	190,47	193,05	192,15
28/07/2023	1.257.601	1,44%	192,29	185,31	194,0175	192,44
27/07/2023	872.677	-0,78%	188,13	189,47	193,8754	189,70
26/07/2023	629.885	0,97%	188,13	185,90	191,24	191,19
25/07/2023	621.121	0,68%	186,00	185,80	192,50	189,35
24/07/2023	801.120	-1,27%	185,22	187,97	191,49	188,07
21/07/2023	2.105.152	3,43%	185,22	183,76	191,52	190,49
20/07/2023	1.044.793	-0,20%	184,74	182,87	185,845	184,17
19/07/2023	2.641.240	2,33%	181,74	181,74	188,45	184,53
18/07/2023	1.031.159	-2,07%	184,69	179,05	185,31	180,33
17/07/2023	1.112.547	-1,61%	186,93	183,24	186,95	184,14
14/07/2023	792.065	-0,89%	192,90	184,78	189,2499	187,15
13/07/2023	811.184	-1,63%	187,87	188,365	193,48	188,83
12/07/2023	1.063.157	3,86%	187,87	182,85	192,73	191,95
11/07/2023	1.240.256	0,48%	183,99	182,85	186,315	184,82
10/07/2023	1.036.418	0,34%	182,13	181,1725	186,68	183,94
07/07/2023	641.703	0,46%	182,13	181,535	185,00	183,32
06/07/2023	813.701	-2,43%	184,65	181,315	184,65	182,48
05/07/2023	608.543	-0,58%	188,00	184,56	188,965	187,03
04/07/2023	354.268	0,57%	187,59	185,00	189,295	188,55
03/07/2023	354.268	0,57%	187,59	185,00	189,295	188,55
30/06/2023	914.543	1,08%	183,40	186,395	189,78	187,49
29/06/2023	928.406	0,53%	183,40	181,935	186,60	185,49
28/06/2023	1.489.562	0,59%	183,40	181,66	186,1463	184,51
27/06/2023	2.311.923	-4,40%	190,50	182,09	191,2399	183,43
26/06/2023	1.164.698	-4,85%	201,17	191,71	201,17	191,88
23/06/2023	2.707.791	-0,24%	199,51	199,51	202,85	201,67
22/06/2023	1.003.388	1,14%	199,51	196,56	202,21	202,15
21/06/2023	1.363.047	-1,12%	200,02	197,10	201,04	199,87
20/06/2023	1.287.116	-1,82%	203,96	199,80	203,19	202,13
19/06/2023	1.568.509	-1,94%	203,96	205,06	212,29	205,87
16/06/2023	1.568.509	-1,94%	203,96	205,06	212,29	205,87
15/06/2023	1.386.265	2,49%	203,96	203,17	211,195	209,935
14/06/2023	1.428.830	-0,97%	207,00	201,78	207,175	204,84
13/06/2023	792.977	-0,63%	208,59	205,71	210,60	206,84
12/06/2023	1.877.480	3,80%	207,53	199,00	209,335	208,14
09/06/2023	513.455	-1,08%	201,67	199,62	202,3965	200,53
08/06/2023	592.248	0,19%	202,66	201,06	205,64	202,72
07/06/2023	903.247	-0,36%	202,66	200,52	204,555	202,33
06/06/2023	833.641	-3,56%	210,70	201,73	210,85	203,07
05/06/2023	803.755	1,57%	208,14	206,91	213,11	210,56
02/06/2023	1.371.347	4,13%	200,45	199,86	208,775	207,309
01/06/2023	884.540	0,96%	196,08	194,60	201,82	198,53
31/05/2023	964.287	-1,99%	196,19	193,58	198,4684	196,65
30/05/2023	964.287	-1,99%	196,19	193,58	198,4684	192,00
29/05/2023	1.243.962	1,22%	194,20	194,06	199,54	195,89
26/05/2023	1.243.962	1,22%	194,20	194,06	199,54	195,89
25/05/2023	2.675.499	-8,99%	211,88	186,00	212,07	193,53
24/05/2023	1.371.106	4,05%	201,93	200,12	213,91	212,65
23/05/2023	525.083	-2,15%	208,13	202,6001	209,61	204,37