Intuitive Surgical Inc (ISRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	681.820	-0,79%	265,00	261,43	265,45	265,68
29/12/2022	572.918	2,35%	263,24	261,85	269,8279	267,79
28/12/2022	612.710	-0,88%	264,54	261,54	267,51	261,65
27/12/2022	686.128	0,56%	262,76	260,59	265,45	264,12
23/12/2022	273.051	-0,62%	261,92	260,51	263,95	261,99
22/12/2022	1.355.829	-0,96%	263,48	259,02	264,21	263,61
21/12/2022	1.138.292	1,67%	263,69	262,535	267,27	266,16
20/12/2022	1.403.654	0,30%	261,10	257,83	262,11	261,80
19/12/2022	1.337.226	-1,39%	264,99	260,39	264,99	261,01
16/12/2022	3.868.372	-0,98%	264,71	261,06	265,78	264,68
15/12/2022	1.862.424	-4,76%	275,08	266,34	275,08	267,30
14/12/2022	2.073.060	-0,39%	280,75	277,50	285,06	280,65
13/12/2022	2.100.103	2,89%	284,92	276,88	285,055	281,74
12/12/2022	1.272.977	1,20%	272,14	270,00	274,00	273,84
09/12/2022	1.510.114	-0,26%	270,10	269,945	273,75	271,32
08/12/2022	1.000.879	1,52%	270,71	268,67	274,18	272,02
07/12/2022	802.519	0,62%	266,19	265,14	268,595	267,96
06/12/2022	3.369.372	-1,26%	269,00	264,505	269,42	266,31
05/12/2022	3.901.751	-0,93%	268,15	267,22	271,25	269,72
02/12/2022	3.846.982	-0,82%	268,15	267,427	272,93	272,25
01/12/2022	3.525.034	1,52%	270,39	269,97	275,835	274,49
30/11/2022	5.152.387	4,48%	263,69	260,50	270,44	270,39
29/11/2022	3.713.785	-1,46%	263,69	257,20	262,99	258,80
28/11/2022	2.835.285	-0,88%	263,69	261,82	266,50	262,81
25/11/2022	2.304.548	0,26%	263,69	261,41	265,35	265,14
24/11/2022	3.928.343	0,59%	264,49	262,825	267,11	264,45
23/11/2022	3.928.343	0,59%	264,49	262,825	267,11	264,45
22/11/2022	2.896.115	0,98%	258,99	258,48	263,75	262,90
21/11/2022	3.496.213	-0,67%	258,46	260,03	264,805	260,35
18/11/2022	3.371.845	0,51%	258,46	260,06	266,57	262,11
17/11/2022	4.461.096	-0,86%	258,46	255,40	262,00	260,77
16/11/2022	3.572.728	-0,43%	264,84	260,99	265,38	263,04
15/11/2022	4.151.380	1,83%	262,96	261,09	266,105	264,19
14/11/2022	1.395.509	-2,13%	255,74	257,84	263,09	259,44
11/11/2022	1.897.176	2,80%	255,74	255,74	267,67	265,08
10/11/2022	2.126.644	9,20%	248,27	247,03	258,73	257,86
09/11/2022	940.300	-1,88%	242,18	235,59	241,12	236,18
08/11/2022	960.593	-0,67%	242,18	237,56	245,74	240,70
07/11/2022	1.055.266	1,12%	241,72	239,83	243,99	242,20
04/11/2022	929.643	2,22%	237,92	233,70	240,77	239,39
03/11/2022	1.309.751	-0,82%	233,01	231,07	236,16	234,19
02/11/2022	1.862.260	-4,35%	245,43	236,00	247,97	236,13
01/11/2022	1.255.582	0,16%	248,07	245,185	251,08	246,86
31/10/2022	1.531.598	0,95%	240,94	242,93	248,41	246,47
28/10/2022	1.599.345	1,00%	240,94	240,425	248,11	244,10
27/10/2022	1.634.070	0,01%	242,44	238,32	244,10	241,69
26/10/2022	2.142.249	1,59%	237,75	236,00	249,14	241,66
25/10/2022	2.641.453	7,99%	210,50	226,11	238,07	237,87
24/10/2022	1.247.311	0,82%	210,50	217,78	221,56	220,27
21/10/2022	1.762.273	3,07%	210,50	206,77	219,04	218,50
20/10/2022	2.262.570	0,33%	217,99	211,12	221,00	211,83
19/10/2022	3.540.204	8,99%	217,99	210,37	220,95	211,14
18/10/2022	1.693.970	1,88%	186,26	192,3846	199,77	193,70
17/10/2022	1.375.314	3,86%	186,26	185,82	190,745	190,12
14/10/2022	1.717.805	-3,19%	193,29	182,57	194,32	184,31
13/10/2022	1.342.696	2,17%	181,00	180,145	192,44	190,38
12/10/2022	1.014.606	0,24%	186,56	183,57	186,9732	186,34
11/10/2022	1.163.436	-0,35%	186,20	183,53	189,67	185,90
10/10/2022	1.030.831	-1,13%	188,51	184,32	190,00	186,55
07/10/2022	1.026.161	-2,61%	193,00	187,62	195,60	192,54
06/10/2022	830.013	-1,89%	201,50	197,23	202,68	197,58
05/10/2022	906.057	-0,08%	197,50	196,38	202,58	201,38
04/10/2022	1.054.956	4,23%	197,70	196,88	202,80	201,54
03/10/2022	1.168.606	3,16%	188,37	187,97	195,17	193,36
30/09/2022	988.086	-0,86%	189,95	187,19	194,46	187,44
29/09/2022	873.594	-1,71%	189,95	187,09	191,2471	189,12
28/09/2022	872.186	3,23%	189,95	186,265	193,63	192,40
27/09/2022	1.084.533	-0,83%	189,95	184,9354	191,50	186,38
26/09/2022	874.355	-1,36%	189,95	187,02	192,46	187,93
23/09/2022	1.134.224	-0,29%	190,20	186,95	191,14	190,52
22/09/2022	1.333.475	-2,03%	193,45	189,08	194,45	191,08
21/09/2022	891.040	-2,26%	200,39	195,00	203,52	195,04
20/09/2022	891.305	-1,32%	201,13	196,71	201,17	199,55
19/09/2022	1.135.811	-1,97%	203,87	199,485	204,01	202,21
16/09/2022	1.481.807	-1,78%	211,00	203,455	207,43	205,88
15/09/2022	1.315.611	-0,55%	211,00	209,17	215,49	209,62
14/09/2022	756.983	-0,29%	211,91	208,555	212,98	210,78
13/09/2022	1.232.737	-4,78%	214,62	210,88	216,725	211,40
12/09/2022	732.617	0,32%	220,76	219,41	223,41	222,02
09/09/2022	1.289.661	3,02%	215,86	215,45	221,913	221,26
08/09/2022	1.131.648	1,95%	208,23	207,755	217,39	214,99
07/09/2022	1.221.468	4,06%	203,36	202,44	211,37	210,52
06/09/2022	936.565	-0,67%	207,72	201,15	205,22	202,30
05/09/2022	755.000	-1,18%	207,72	202,04	209,33	203,67
02/09/2022	755.000	-1,18%	207,72	202,04	209,33	203,67
01/09/2022	854.969	0,18%	203,85	200,187	206,44	206,11
31/08/2022	901.954	-0,12%	208,51	205,1875	210,48	206,26
30/08/2022	1.057.659	-1,15%	210,12	205,388	211,75	206,50
29/08/2022	1.164.438	-1,04%	209,27	207,85	211,68	208,90
26/08/2022	1.309.251	-6,19%	224,17	210,94	225,38	211,09
25/08/2022	715.863	2,06%	222,84	220,90	225,12	225,02
24/08/2022	1.004.388	1,67%	218,19	217,94	222,60	220,43
23/08/2022	997.347	-0,79%	216,99	214,98	218,515	216,81
22/08/2022	1.196.681	-2,78%	227,36	217,01	222,49	218,54
19/08/2022	1.126.838	-2,10%	227,36	223,555	227,776	224,78
18/08/2022	735.821	-0,05%	230,79	226,82	231,1872	229,59
17/08/2022	791.812	-1,71%	230,71	228,35	232,47	229,71
16/08/2022	934.114	-1,92%	235,90	231,51	236,95	233,69
15/08/2022	761.960	-0,05%	237,03	235,81	239,64	238,26
12/08/2022	1.154.042	1,00%	236,75	234,73	238,57	238,37