Intuitive Surgical Inc (ISRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	719.563	0,00%	312,83	312,57	317,81	313,62
19/05/2023	885.585	0,44%	313,00	311,42	315,195	313,61
18/05/2023	950.700	1,30%	307,87	307,0401	312,65	312,23
17/05/2023	919.701	0,31%	307,51	303,96	308,67	307,55
16/05/2023	576.496	-0,47%	306,67	306,23	308,36	306,61
15/05/2023	961.843	0,91%	305,01	304,8519	308,28	308,05
12/05/2023	692.464	0,59%	304,28	303,10	305,9216	305,27
11/05/2023	942.578	0,29%	302,00	300,41	304,18	303,47
10/05/2023	926.232	0,35%	303,10	300,53	304,0499	302,59
09/05/2023	799.489	-0,51%	303,08	300,34	303,08	301,55
08/05/2023	624.975	-0,59%	304,54	301,01	304,54	303,09
05/05/2023	864.642	0,55%	303,33	301,26	305,48	304,88
04/05/2023	967.612	-0,89%	303,53	300,79	304,99	302,36
03/05/2023	1.105.483	1,28%	302,99	302,24	307,76	305,06
02/05/2023	1.204.684	0,00%	300,75	297,66	302,894	303,02
01/05/2023	995.783	0,60%	301,00	300,26	308,46	303,02
28/04/2023	1.266.185	1,79%	297,62	296,755	301,57	301,22
27/04/2023	1.061.331	0,62%	295,41	290,755	296,29	296,79
26/04/2023	1.110.012	0,00%	293,03	291,16	296,93	294,96
25/04/2023	1.734.503	-1,83%	299,93	292,91	301,57	294,97
24/04/2023	1.468.025	0,08%	299,62	297,7269	303,035	300,46
21/04/2023	1.459.513	0,95%	297,87	296,54	300,88	300,22
20/04/2023	1.851.825	-0,39%	298,96	296,76	302,23	297,41
19/04/2023	3.702.607	10,88%	292,58	292,01	304,83	298,57
18/04/2023	1.685.642	0,15%	270,00	266,505	270,23	269,28
17/04/2023	842.463	0,70%	266,99	265,83	268,94	268,89
14/04/2023	940.005	0,17%	265,54	264,57	268,40	267,02
13/04/2023	972.480	1,83%	264,00	262,87	266,70	266,56
12/04/2023	783.443	-0,38%	265,00	261,42	265,895	261,77
11/04/2023	1.127.525	1,48%	259,60	259,18	263,555	262,77
10/04/2023	832.690	0,65%	255,60	252,04	259,11	258,56
06/04/2023	739.666	-0,40%	258,33	255,24	259,29	256,9626
05/04/2023	1.022.547	0,27%	254,23	253,745	258,8899	255,4042
04/04/2023	1.003.238	0,47%	253,58	253,11	256,2229	254,71
03/04/2023	881.989	-0,76%	254,30	250,01	254,435	253,53
31/03/2023	1.114.625	1,66%	253,22	252,0701	256,74	255,47
30/03/2023	1.308.754	0,22%	254,05	248,29	254,12	251,30
29/03/2023	1.143.142	0,51%	250,00	246,63	251,53	250,76
28/03/2023	894.718	-1,22%	253,00	248,50	253,345	249,49
27/03/2023	1.243.925	-1,50%	257,51	251,89	259,025	252,57
24/03/2023	2.394.749	4,89%	248,00	248,00	257,46	256,42
23/03/2023	1.305.753	1,52%	244,12	242,29	247,31	244,47
22/03/2023	840.028	-2,38%	245,44	240,55	248,24	240,81
21/03/2023	1.192.716	2,57%	242,45	242,115	247,37	246,68
20/03/2023	710.751	1,14%	238,26	237,58	242,005	240,50
17/03/2023	1.693.193	-1,12%	240,39	236,28	242,00	237,80
16/03/2023	1.466.321	2,70%	232,59	231,50	242,37	240,50
15/03/2023	1.100.851	-0,47%	232,01	229,72	235,81	234,18
14/03/2023	1.504.971	3,29%	231,73	231,17	235,62	235,28
13/03/2023	1.079.031	1,35%	224,00	222,65	232,45	227,78
10/03/2023	1.337.788	-1,67%	228,77	223,39	229,76	224,75
09/03/2023	784.830	-1,09%	232,73	228,18	235,26	228,57
08/03/2023	471.929	0,17%	230,00	228,05	231,7084	231,09
07/03/2023	987.976	-1,76%	235,42	229,44	236,06	230,71
06/03/2023	871.742	-0,01%	233,59	233,09	236,765	234,85
03/03/2023	1.058.591	2,61%	229,76	229,29	235,20	234,87
02/03/2023	816.847	0,69%	226,07	224,48	229,41	228,90
01/03/2023	899.082	-0,90%	228,47	226,28	229,29	227,33
28/02/2023	1.030.094	-1,01%	230,74	228,74	231,739	229,39
27/02/2023	999.199	0,30%	233,96	231,00	233,96	231,74
24/02/2023	980.563	-1,64%	230,61	229,0401	232,39	231,05
23/02/2023	951.162	0,58%	234,85	231,93	235,795	234,90
22/02/2023	1.049.390	-0,01%	233,88	232,96	236,49	233,55
21/02/2023	1.238.659	-2,23%	236,55	232,87	236,98	233,58
20/02/2023	1.087.943	-0,52%	238,95	236,61	240,015	238,91
17/02/2023	1.087.943	-0,52%	238,95	236,61	240,015	238,91
16/02/2023	1.065.182	-1,88%	240,77	238,54	244,06	240,16
15/02/2023	930.630	1,53%	239,75	239,39	245,50	244,77
14/02/2023	1.240.617	-1,65%	243,42	239,745	245,66	241,09
13/02/2023	905.429	-0,06%	246,09	244,74	246,54	245,13
10/02/2023	837.405	0,45%	242,91	242,60	246,53	245,271
09/02/2023	1.090.526	-1,88%	250,52	243,65	251,005	244,18
08/02/2023	987.905	-1,66%	249,15	248,20	253,19	248,85
07/02/2023	898.980	1,64%	247,81	246,91	254,55	253,06
06/02/2023	896.257	-2,24%	251,76	248,25	252,97	248,98
03/02/2023	1.303.499	-2,38%	257,81	252,96	260,50	254,68
02/02/2023	1.575.269	3,87%	253,85	252,90	261,95	260,90
01/02/2023	1.164.116	2,24%	246,80	244,66	253,54	251,19
31/01/2023	1.259.641	1,51%	243,20	241,19	245,73	245,88
30/01/2023	1.091.643	-2,03%	245,00	241,98	246,705	242,23
27/01/2023	1.068.460	-1,31%	248,58	246,90	250,015	247,26
26/01/2023	1.218.001	2,77%	246,48	243,50	250,67	250,55
25/01/2023	3.470.683	-5,50%	241,09	238,84	247,00	243,80
24/01/2023	1.641.487	0,78%	254,60	254,23	259,405	257,98
23/01/2023	1.390.472	-0,45%	256,77	254,01	258,52	255,61
20/01/2023	1.474.357	1,69%	252,08	248,9751	256,83	256,77
19/01/2023	1.194.055	-1,50%	254,84	250,62	255,44	252,50
18/01/2023	1.187.896	-2,06%	261,57	255,61	264,89	256,35
17/01/2023	1.159.214	1,09%	258,48	254,86	261,97	261,73
16/01/2023	1.291.671	0,76%	255,40	253,78	259,80	258,90
13/01/2023	1.291.671	0,76%	255,40	253,78	259,80	258,90
12/01/2023	1.351.940	-1,16%	258,74	255,00	260,35	256,94
11/01/2023	2.326.774	-4,20%	261,39	254,64	265,49	259,96
10/01/2023	937.220	2,43%	263,33	263,33	271,395	271,36
09/01/2023	1.010.840	-2,02%	272,59	264,21	273,58	264,93
06/01/2023	1.194.974	0,66%	271,17	264,68	273,40	270,39
05/01/2023	1.323.854	-0,51%	267,69	266,51	271,87	268,62
04/01/2023	1.084.584	1,65%	269,36	266,84	271,01	270,00
03/01/2023	971.634	0,11%	269,59	263,67	270,89	265,63
02/01/2023	681.820	-0,79%	265,00	261,43	265,45	265,68