Intuitive Surgical Inc (ISRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	741.902	-0,40%	293,13	289,6025	295,13	294,49
06-10-2023	1.099.559	1,93%	286,47	284,99	296,73	295,68
05-10-2023	800.116	-0,10%	291,85	284,795	291,85	289,99
04-10-2023	873.233	0,78%	289,62	285,54	290,78	290,28
03-10-2023	781.934	-2,35%	291,54	286,47	292,83	288,04
02-10-2023	724.161	0,92%	291,96	290,01	296,3933	294,98
29-09-2023	1.012.180	-1,30%	297,87	291,70	297,90	292,29
28-09-2023	912.332	1,62%	292,00	288,55	297,40	296,15
27-09-2023	1.324.929	0,24%	291,73	288,55	297,455	291,43
26-09-2023	1.027.655	-0,86%	286,40	288,95	292,85	290,74
25-09-2023	1.050.240	1,75%	286,40	285,75	293,35	293,25
22-09-2023	1.398.792	1,35%	286,49	284,42	293,92	288,20
21-09-2023	1.520.026	-2,61%	290,06	283,74	290,66	284,35
20-09-2023	1.051.772	-2,57%	303,17	291,83	303,39	291,96
19-09-2023	793.930	0,50%	296,13	295,32	300,48	299,65
18-09-2023	729.380	0,89%	296,13	296,00	303,795	298,17
15-09-2023	2.315.607	-2,70%	303,74	294,845	304,04	295,54
14-09-2023	934.849	0,34%	305,68	299,81	305,86	303,74
13-09-2023	736.893	0,38%	300,92	300,14	304,95	302,70
12-09-2023	792.646	-0,27%	300,92	300,00	302,8425	301,55
11-09-2023	1.088.179	1,39%	305,53	298,697	304,185	302,35
08-09-2023	992.268	0,34%	305,53	296,575	300,22	298,22
07-09-2023	1.569.086	-3,45%	305,53	295,01	305,97	297,22
06-09-2023	862.083	0,05%	309,48	303,8018	309,65	307,84
05-09-2023	745.675	-0,88%	310,00	306,89	311,38	307,68
04-09-2023	948.177	-0,73%	317,55	309,20	318,20	310,41
01-09-2023	948.177	-0,73%	317,55	309,20	318,20	310,41
31-08-2023	1.444.790	-2,07%	319,60	312,63	321,31	312,00
30-08-2023	1.607.120	2,64%	301,50	301,50	319,525	318,58
29-08-2023	1.291.700	2,96%	301,50	301,50	311,08	310,39
28-08-2023	1.062.936	1,32%	301,22	300,13	304,885	301,48
25-08-2023	1.479.128	4,17%	292,88	287,305	298,36	297,55
24-08-2023	1.169.559	-1,64%	292,88	285,47	293,49	285,64
23-08-2023	979.074	1,13%	287,56	287,56	292,69	290,39
22-08-2023	878.608	0,17%	287,73	285,725	289,04	287,16
21-08-2023	1.318.079	0,28%	286,12	282,50	286,88	286,74
18-08-2023	2.183.145	-1,42%	298,06	284,88	291,005	285,95
17-08-2023	1.526.705	-3,09%	305,60	289,11	299,47	290,08
16-08-2023	1.126.191	-2,38%	305,60	299,10	306,055	299,32
15-08-2023	1.011.655	0,51%	306,09	306,00	312,27	306,62
14-08-2023	719.274	0,19%	304,86	303,23	305,89	305,08
11-08-2023	713.877	-0,06%	302,93	302,63	306,0908	304,49
10-08-2023	771.012	0,19%	305,75	303,82	308,57	304,67
09-08-2023	927.379	0,41%	302,87	302,47	307,40	304,10
08-08-2023	1.618.034	-2,06%	306,24	297,17	306,27	302,87
07-08-2023	1.085.924	-0,02%	311,66	306,71	312,86	309,24
04-08-2023	1.175.660	-0,63%	311,66	308,315	313,27	309,31
03-08-2023	1.202.035	-0,83%	310,38	306,09	313,285	311,28
02-08-2023	1.376.123	-3,11%	320,59	313,41	322,615	313,87
01-08-2023	999.003	-0,14%	322,40	321,70	324,52	323,95
31-07-2023	1.101.098	-0,65%	325,89	321,93	325,89	324,40
28-07-2023	1.011.415	0,92%	327,40	324,93	328,65	326,53
27-07-2023	1.113.243	-1,76%	328,27	322,66	333,68	323,56
26-07-2023	949.154	-0,46%	328,27	326,61	331,02	329,37
25-07-2023	1.419.653	2,27%	322,76	322,46	331,555	330,90
24-07-2023	2.035.702	-3,89%	336,76	322,64	337,85	323,56
21-07-2023	5.714.722	-3,16%	350,05	329,53	345,39	336,66
20-07-2023	2.095.982	-0,58%	350,05	346,85	353,38	347,66
19-07-2023	1.741.476	-1,47%	357,64	348,25	357,97	349,70
18-07-2023	1.530.505	0,31%	351,61	346,54	355,495	354,93
17-07-2023	1.281.371	-0,05%	354,00	348,715	355,52	353,84
14-07-2023	1.487.085	2,03%	347,50	346,40	355,31	354,00
13-07-2023	1.775.989	-0,18%	348,32	345,95	349,58	346,97
12-07-2023	1.195.303	2,50%	340,92	341,4545	348,63	347,59
11-07-2023	1.409.073	-0,34%	340,92	336,64	342,76	339,11
10-07-2023	1.351.178	2,71%	333,89	333,89	341,13	340,27
07-07-2023	1.415.630	0,35%	329,99	327,65	332,97	331,29
06-07-2023	867.255	-1,12%	334,16	328,03	331,65	330,14
05-07-2023	742.672	-0,34%	334,16	331,44	336,275	334,90
04-07-2023	602.292	-1,75%	339,92	334,25	339,92	335,95
03-07-2023	602.287	-1,74%	339,92	334,25	339,92	335,99
30-06-2023	1.088.463	1,02%	341,14	340,57	344,04	341,94
29-06-2023	1.158.173	1,66%	335,00	334,87	340,59	338,49
28-06-2023	825.629	0,90%	330,00	329,48	334,51	332,98
27-06-2023	964.728	1,50%	329,51	325,29	330,99	330,02
26-06-2023	1.043.319	-0,64%	326,60	323,2325	328,4318	325,16
23-06-2023	1.082.106	-0,11%	323,69	323,72	328,585	327,26
22-06-2023	629.091	1,20%	323,69	322,28	328,27	327,615
21-06-2023	984.339	-1,25%	327,83	322,145	327,83	323,74
20-06-2023	1.245.150	-0,47%	331,69	324,065	329,6824	327,83
19-06-2023	2.437.475	0,33%	331,69	328,00	333,12	329,36
16-06-2023	2.437.475	0,33%	331,69	328,00	333,12	329,36
15-06-2023	1.186.873	1,61%	322,24	320,50	330,53	328,27
14-06-2023	1.529.292	2,42%	322,78	319,25	327,415	323,07
13-06-2023	772.862	0,58%	313,47	313,00	316,98	315,45
12-06-2023	1.076.810	0,28%	313,83	312,00	316,28	313,64
09-06-2023	738.518	0,62%	310,82	308,82	313,45	312,76
08-06-2023	798.340	1,17%	306,32	304,79	311,23	310,82
07-06-2023	985.512	-2,69%	314,67	306,79	314,815	307,24
06-06-2023	828.107	-0,56%	316,90	313,00	318,92	315,72
05-06-2023	1.102.045	1,70%	312,65	310,8701	318,55	317,49
02-06-2023	961.640	0,53%	310,54	308,87	313,47	312,179
01-06-2023	830.091	0,88%	308,00	305,585	311,31	310,54
31-05-2023	1.332.437	0,06%	308,88	305,975	313,13	307,84
30-05-2023	1.332.437	0,06%	308,88	305,975	313,13	307,07
29-05-2023	1.102.929	1,03%	302,76	302,76	307,855	306,90
26-05-2023	1.102.929	1,03%	302,76	302,76	307,855	306,90
25-05-2023	1.128.859	0,43%	299,95	297,38	305,24	303,77
24-05-2023	836.774	0,35%	300,01	299,20	303,65	302,48
23-05-2023	1.166.401	-3,88%	311,23	297,8297	311,9175	301,44