Intuitive Surgical Inc (ISRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	520.610	0,03%	384,60	383,675	386,7455	386,59
27/02/2024	750.261	-0,47%	386,46	385,275	389,4701	386,46
26/02/2024	712.876	-0,39%	382,43	386,15	391,81	388,27
23/02/2024	699.308	0,18%	382,43	387,28	391,25	389,77
22/02/2024	1.159.922	2,33%	382,43	382,30	389,68	389,08
21/02/2024	907.031	0,69%	376,75	373,15	380,47	380,23
20/02/2024	982.085	-0,26%	379,69	374,81	382,88	377,64
19/02/2024	569.841	0,00%	378,29	376,13	380,94	378,63
16/02/2024	569.841	-0,82%	378,29	376,13	380,94	378,63
15/02/2024	705.404	-0,42%	375,505	377,54	383,00	380,17
14/02/2024	826.075	0,76%	375,505	378,00	381,90	381,76
13/02/2024	1.063.412	-0,85%	386,09	371,01	383,245	378,89
12/02/2024	1.025.574	-1,57%	386,09	381,12	387,36	382,13
09/02/2024	903.239	0,76%	387,46	383,05	389,92	389,87
08/02/2024	744.329	-1,13%	389,51	385,36	391,60	386,94
07/02/2024	959.440	0,43%	390,38	385,72	392,00	391,375
06/02/2024	1.216.002	1,50%	384,47	384,245	389,70	389,69
05/02/2024	1.117.861	0,04%	384,47	380,57	388,6199	383,94
02/02/2024	1.361.943	-0,02%	383,01	377,90	385,43	383,77
01/02/2024	1.061.944	1,48%	377,37	375,86	384,29	383,83
31/01/2024	1.074.223	0,25%	377,37	375,595	383,74	378,22
30/01/2024	949.804	-0,49%	377,37	376,42	381,79	377,29
29/01/2024	1.176.473	1,17%	374,41	373,59	379,34	379,16
26/01/2024	1.484.226	-0,06%	371,60	368,0101	375,06	374,76
25/01/2024	1.197.898	1,32%	372,61	370,60	377,325	374,97
24/01/2024	3.418.600	-0,36%	384,00	362,14	384,00	370,07
23/01/2024	1.430.183	-1,17%	377,25	367,525	377,25	371,41
22/01/2024	1.192.530	0,26%	377,91	375,105	379,22	375,81
19/01/2024	1.656.011	0,78%	374,64	370,655	376,90	374,82
18/01/2024	1.859.450	3,64%	369,88	366,7911	374,18	371,93
17/01/2024	813.929	-0,95%	357,74	355,17	360,98	358,88
16/01/2024	964.901	-0,38%	363,39	359,665	364,10	362,33
15/01/2024	1.003.439	0,39%	365,00	360,96	366,66	363,71
12/01/2024	1.003.439	0,39%	365,00	360,96	366,66	363,71
11/01/2024	1.665.826	-0,59%	364,45	357,63	366,8004	362,31
10/01/2024	3.344.616	10,25%	348,00	345,58	364,87	364,45
09/01/2024	985.145	0,52%	324,98	325,765	332,80	330,56
08/01/2024	1.165.387	1,89%	324,98	324,28	329,51	328,58
05/01/2024	801.168	-0,24%	320,43	321,31	327,49	322,50
04/01/2024	1.164.783	0,35%	320,43	320,26	326,35	323,27
03/01/2024	1.150.108	-2,67%	328,10	320,68	328,10	322,13
02/01/2024	1.013.617	-1,89%	333,00	328,38	336,04	330,98
29/12/2023	674.461	-0,30%	337,01	336,62	339,26	337,36
28/12/2023	520.409	0,27%	337,01	336,56	340,4899	338,39
27/12/2023	511.076	0,02%	337,00	335,10	337,67	337,47
26/12/2023	408.972	0,34%	336,92	335,21	338,345	337,39
22/12/2023	573.931	0,84%	334,52	333,47	337,06	336,26
21/12/2023	1.532.168	2,46%	328,97	327,53	333,80	333,45
20/12/2023	1.388.591	-3,07%	334,05	325,27	334,05	325,43
19/12/2023	1.686.371	2,22%	325,73	328,00	336,58	335,72
18/12/2023	984.786	1,26%	330,00	325,01	331,99	328,42
15/12/2023	2.386.070	-0,56%	330,00	322,59	327,00	324,35
14/12/2023	1.589.605	-0,85%	330,00	324,83	332,49	326,18
13/12/2023	837.140	2,57%	320,68	320,22	329,45	328,96
12/12/2023	1.037.781	1,67%	316,73	314,465	321,36	320,71
11/12/2023	1.229.549	1,61%	311,39	309,80	319,785	315,43
08/12/2023	933.227	-0,37%	311,39	308,58	312,88	310,42
07/12/2023	987.014	0,42%	311,39	307,72	312,745	311,56
06/12/2023	869.408	0,24%	311,39	308,6101	313,60	310,26
05/12/2023	910.664	-0,74%	312,00	304,50	312,00	309,52
04/12/2023	1.028.189	-1,07%	311,92	308,91	315,93	311,84
01/12/2023	958.690	1,40%	310,20	308,73	315,59	315,20
30/11/2023	1.764.022	-0,10%	312,00	304,70	311,99	310,44
29/11/2023	997.139	-0,06%	312,00	309,97	316,305	310,76
28/11/2023	1.222.142	-1,28%	311,84	309,26	312,76	310,95
27/11/2023	820.768	-0,95%	316,95	312,1301	316,00	314,98
24/11/2023	426.956	0,57%	316,95	316,00	318,26	317,61
23/11/2023	749.016	1,13%	315,00	313,99	317,39	315,35
22/11/2023	729.051	1,28%	315,00	313,99	317,39	315,80
21/11/2023	1.127.593	0,15%	311,00	308,85	312,20	311,82
20/11/2023	1.191.068	1,99%	305,44	305,00	312,20	311,34
17/11/2023	2.410.134	0,44%	306,34	304,615	311,235	305,28
16/11/2023	1.682.157	3,66%	291,39	295,02	305,30	303,95
15/11/2023	1.406.332	0,55%	291,39	291,39	297,34	293,22
14/11/2023	1.416.291	3,24%	288,37	288,37	294,12	291,62
13/11/2023	1.330.098	1,80%	285,00	281,12	289,945	282,48
10/11/2023	1.139.148	1,87%	273,41	269,49	278,55	277,49
09/11/2023	869.493	-1,99%	277,98	271,895	278,505	272,40
08/11/2023	1.273.940	-0,27%	280,50	276,81	282,4475	277,93
07/11/2023	1.449.703	0,52%	278,50	275,275	279,62	278,69
06/11/2023	846.791	-0,45%	278,50	273,80	278,98	277,26
03/11/2023	1.013.908	0,23%	280,22	277,57	281,58	278,52
02/11/2023	1.495.426	2,75%	262,17	272,64	278,15	277,89
01/11/2023	1.657.521	3,14%	260,39	262,04	272,18	270,46
31/10/2023	1.532.319	1,44%	260,08	260,17	263,95	262,22
30/10/2023	1.215.195	-0,19%	260,08	254,85	260,835	258,49
27/10/2023	697.905	-0,28%	263,82	257,75	264,77	258,78
26/10/2023	2.017.019	-2,66%	280,13	255,95	281,88	259,51
25/10/2023	1.833.835	-3,89%	280,13	266,13	281,00	266,61
24/10/2023	1.851.817	1,76%	271,93	267,615	280,01	277,39
23/10/2023	1.793.270	2,13%	268,50	267,615	278,18	272,59
20/10/2023	5.218.407	-2,39%	277,10	256,72	269,49	266,91
19/10/2023	1.849.046	-0,75%	277,10	271,73	278,70	273,45
18/10/2023	1.539.624	0,05%	275,00	273,18	278,70	275,52
17/10/2023	1.832.706	0,44%	276,55	268,59	279,62	275,37
16/10/2023	1.555.113	0,37%	281,93	270,6834	278,61	274,16
13/10/2023	2.114.750	2,64%	281,93	265,79	273,72	273,15
12/10/2023	3.840.038	-5,63%	298,66	265,60	283,265	265,92
11/10/2023	2.729.715	-5,24%	298,66	278,205	298,72	282,24
10/10/2023	1.038.184	1,13%	295,13	292,52	301,07	297,83