Intuitive Surgical Inc (ISRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	1.005.377	0,00%	430,01	426,16	436,08	426,23
17/07/2024	1.005.377	-2,69%	430,01	426,16	436,08	426,23
16/07/2024	592.403	0,17%	440,84	433,34	441,94	438,01
15/07/2024	554.690	-1,56%	444,00	434,12	444,00	437,25
12/07/2024	472.622	0,15%	442,84	440,00	447,13	444,16
11/07/2024	704.446	-0,28%	444,74	442,81	448,85	443,50
10/07/2024	460.877	0,55%	441,69	438,94	445,43	444,74
09/07/2024	380.937	-0,50%	447,62	441,35	447,62	442,30
08/07/2024	357.024	0,17%	442,04	441,56	445,72	444,53
05/07/2024	439.628	2,06%	437,94	433,80	445,01	443,76
04/07/2024	326.920	0,00%	439,00	432,90	439,00	434,81
03/07/2024	326.920	-0,91%	439,00	432,90	439,00	434,81
02/07/2024	440.986	0,59%	436,31	432,22	439,46	438,81
01/07/2024	584.297	-1,94%	445,85	433,91	447,98	436,24
28/06/2024	1.471.780	-0,06%	444,74	441,64	446,80	444,85
27/06/2024	467.685	0,58%	442,10	439,755	445,32	445,11
26/06/2024	507.024	0,06%	441,25	438,01	443,75	442,56
25/06/2024	821.387	3,09%	431,12	430,90	443,485	442,31
24/06/2024	550.953	-0,81%	432,78	427,04	435,60	429,04
21/06/2024	1.658.537	0,00%	436,08	430,00	436,08	432,56
20/06/2024	572.240	-0,56%	435,99	428,95	436,365	432,55
19/06/2024	464.367	0,00%	429,05	428,75	436,86	435,00
18/06/2024	464.367	2,17%	429,05	428,75	436,86	435,00
17/06/2024	829.141	0,99%	425,36	423,58	431,59	430,00
14/06/2024	545.318	0,68%	418,80	413,98	426,315	425,78
13/06/2024	810.824	-1,22%	417,04	422,51	428,00	422,90
12/06/2024	883.081	2,23%	417,04	420,86	428,86	428,10
11/06/2024	690.670	0,10%	417,04	415,20	420,22	418,78
10/06/2024	554.012	0,18%	418,13	413,5224	419,87	418,38
07/06/2024	768.035	-0,13%	418,13	415,80	420,57	417,61
06/06/2024	1.189.818	0,22%	407,72	405,10	419,15	418,15
05/06/2024	1.466.419	2,61%	407,72	407,34	418,12	417,24
04/06/2024	673.279	0,68%	402,55	397,47	407,97	406,61
03/06/2024	615.043	0,43%	402,89	398,6025	405,33	403,86
31/05/2024	1.355.303	-0,32%	404,94	396,55	408,90	402,12
30/05/2024	1.207.793	1,25%	405,00	400,49	412,29	403,39
29/05/2024	686.057	-0,66%	396,59	396,21	403,00	398,40
28/05/2024	527.771	-0,94%	404,41	398,29	405,99	401,03
27/05/2024	440.125	0,00%	397,61	397,61	407,19	404,85
24/05/2024	440.125	0,99%	397,61	397,61	407,19	404,85
23/05/2024	918.096	-0,63%	402,47	396,38	405,37	398,39
22/05/2024	943.169	-0,30%	402,56	399,41	408,43	400,90
21/05/2024	836.324	0,52%	398,58	397,29	403,00	402,11
20/05/2024	612.654	0,30%	398,58	395,60	400,33	400,03
17/05/2024	573.991	0,60%	396,19	393,9777	398,96	398,82
16/05/2024	649.626	-0,74%	387,22	396,06	401,36	396,43
15/05/2024	890.900	3,96%	387,22	386,61	399,66	399,39
14/05/2024	660.846	0,87%	380,85	379,67	384,79	384,19
13/05/2024	715.792	-1,51%	389,16	380,65	389,16	380,88
10/05/2024	625.114	0,32%	381,79	384,20	389,34	386,70
09/05/2024	526.452	1,34%	381,79	380,69	387,32	385,45
08/05/2024	747.270	-2,13%	384,93	380,125	385,90	380,37
07/05/2024	663.586	1,46%	385,04	383,05	389,78	388,65
06/05/2024	651.373	-0,36%	380,00	380,60	384,17	380,00
03/05/2024	769.552	0,98%	380,00	378,87	384,47	381,36
02/05/2024	714.002	1,60%	368,10	367,58	377,88	377,65
01/05/2024	657.584	0,29%	368,10	368,705	379,44	371,70
30/04/2024	840.391	-0,94%	368,10	368,75	373,68	370,62
29/04/2024	646.244	-0,32%	368,10	372,06	377,99	374,14
26/04/2024	702.827	0,59%	368,10	369,44	377,83	375,33
25/04/2024	689.827	-0,50%	374,12	367,66	375,46	373,12
24/04/2024	792.423	-0,55%	370,88	372,83	383,62	375,01
23/04/2024	1.361.219	2,21%	370,88	368,68	379,7735	377,08
22/04/2024	978.082	0,71%	369,54	364,37	371,83	368,93
19/04/2024	2.489.911	-1,69%	385,27	364,17	388,65	366,34
18/04/2024	1.546.746	-0,41%	392,25	369,19	375,3347	372,63
17/04/2024	1.169.269	-1,16%	392,25	371,14	378,945	374,17
16/04/2024	1.096.683	0,32%	392,25	372,11	383,685	378,55
15/04/2024	1.011.814	-1,93%	392,25	376,34	392,28	377,36
12/04/2024	1.034.035	-1,90%	387,00	380,71	388,25	384,80
11/04/2024	846.992	0,98%	387,58	387,89	392,80	392,26
10/04/2024	916.281	-0,64%	389,95	385,51	391,46	388,46
09/04/2024	802.989	1,04%	389,95	383,81	391,17	390,96
08/04/2024	625.272	-0,38%	388,39	383,04	389,885	386,93
05/04/2024	857.452	2,50%	387,76	379,29	393,66	388,39
04/04/2024	1.223.167	-1,17%	387,76	378,75	389,025	378,92
03/04/2024	1.124.581	0,28%	383,77	382,22	388,29	383,42
02/04/2024	1.670.801	-3,12%	403,02	380,51	390,795	382,54
01/04/2024	853.449	-1,06%	403,02	392,26	399,64	394,87
28/03/2024	760.535	-0,25%	403,02	397,06	402,50	399,09
27/03/2024	942.763	0,62%	403,02	397,53	403,44	400,10
26/03/2024	1.009.791	1,51%	393,59	392,285	399,5625	397,63
25/03/2024	638.516	-0,60%	393,59	390,50	396,90	391,71
22/03/2024	1.080.665	0,54%	392,45	387,17	394,51	394,07
21/03/2024	586.879	0,41%	394,00	391,93	396,92	391,96
20/03/2024	705.725	-0,04%	390,39	384,40	390,67	390,37
19/03/2024	1.276.853	-0,53%	391,99	381,77	392,58	390,53
18/03/2024	1.050.129	-0,92%	399,60	390,79	400,00	392,62
15/03/2024	2.886.692	2,90%	397,07	382,63	397,44	395,47
14/03/2024	997.496	0,35%	383,23	376,60	384,41	384,31
13/03/2024	1.108.654	-1,65%	389,67	380,985	390,69	382,99
12/03/2024	1.006.029	2,77%	378,90	378,52	390,255	389,40
11/03/2024	1.073.262	-3,31%	392,02	377,44	390,50	378,90
08/03/2024	1.308.293	-0,21%	392,02	391,01	395,59	391,85
07/03/2024	1.267.976	1,16%	393,30	390,35	396,61	392,68
06/03/2024	845.615	0,22%	386,76	386,76	393,136	388,16
05/03/2024	1.209.988	-3,31%	398,30	386,30	403,00	387,32
04/03/2024	1.307.001	0,68%	398,30	396,51	403,00	400,59
01/03/2024	1.639.953	3,19%	383,48	382,50	399,67	397,90
29/02/2024	1.561.731	-0,26%	384,41	383,93	389,26	385,60