Masimo Corporation (MASI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	471.858	0,00%	131,70	124,31	131,70	125,94
28-06-2024	471.858	-4,23%	131,70	124,31	131,70	125,94
27-06-2024	129.594	-0,27%	131,90	130,77	132,715	131,50
26-06-2024	148.655	-0,43%	130,94	129,55	132,24	131,86
25-06-2024	189.429	2,87%	129,33	129,33	133,04	132,43
24-06-2024	313.227	-1,86%	130,63	125,695	131,03	128,73
21-06-2024	485.849	0,60%	130,66	129,39	132,805	131,17
20-06-2024	228.972	-3,98%	135,33	130,29	136,64	130,39
19-06-2024	236.428	0,00%	135,00	135,00	136,74	135,80
18-06-2024	236.428	0,08%	135,00	135,00	136,74	135,80
17-06-2024	498.610	-0,26%	135,91	135,22	138,09	135,34
14-06-2024	505.316	1,38%	132,20	132,14	136,35	135,69
13-06-2024	616.149	0,95%	132,20	130,44	134,67	133,85
12-06-2024	778.530	6,78%	124,10	124,40	132,64	132,59
11-06-2024	377.231	-2,35%	124,10	122,90	126,595	124,17
10-06-2024	438.085	1,36%	124,10	123,20	127,26	127,16
07-06-2024	356.892	0,53%	124,92	124,62	127,24	125,46
06-06-2024	741.005	0,14%	130,00	114,46	125,53	124,80
05-06-2024	490.466	-4,15%	130,00	122,90	130,56	124,62
04-06-2024	700.357	1,38%	128,61	127,85	130,42	130,02
03-06-2024	972.714	3,01%	125,53	125,47	130,33	128,25
31-05-2024	975.173	-1,32%	126,50	123,45	126,915	124,50
30-05-2024	658.610	-0,60%	126,11	126,02	130,68	126,17
29-05-2024	677.371	-0,20%	126,11	124,8919	127,31	126,93
28-05-2024	570.857	0,14%	127,00	126,32	128,745	127,18
27-05-2024	439.170	0,00%	125,15	125,15	127,40	127,00
24-05-2024	439.170	0,32%	125,15	125,15	127,40	127,00
23-05-2024	684.184	-1,46%	124,63	124,48	127,165	124,75
22-05-2024	209.536	1,67%	124,63	123,98	127,30	126,60
21-05-2024	402.279	-1,68%	126,28	123,16	126,56	124,52
20-05-2024	524.700	2,06%	124,10	122,365	127,62	126,65
17-05-2024	867.082	2,89%	115,73	119,50	124,45	124,10
16-05-2024	1.247.742	3,84%	115,73	115,605	121,17	120,61
15-05-2024	799.850	0,79%	115,90	112,89	117,69	116,15
14-05-2024	451.601	-0,79%	116,39	115,12	117,645	115,24
13-05-2024	556.187	-4,60%	121,86	116,01	123,06	116,16
10-05-2024	449.811	-1,93%	123,61	119,61	124,72	121,76
09-05-2024	846.912	3,45%	120,39	119,63	127,89	124,16
08-05-2024	1.550.972	-11,73%	130,00	114,32	130,10	120,05
07-05-2024	636.232	-1,45%	138,50	135,685	138,88	136,00
06-05-2024	587.512	0,73%	138,64	135,86	139,50	138,00
03-05-2024	452.668	0,55%	136,48	136,18	137,85	137,00
02-05-2024	272.873	1,67%	136,48	132,518	137,15	136,25
01-05-2024	202.356	-0,30%	136,48	132,67	135,675	134,01
30-04-2024	270.773	-1,31%	136,48	134,25	137,09	134,41
29-04-2024	287.366	0,04%	136,48	135,21	137,62	136,20
26-04-2024	208.354	0,67%	135,44	135,535	137,90	136,14
25-04-2024	137.477	-0,50%	134,43	132,81	136,00	135,24
24-04-2024	145.903	-0,75%	134,43	134,60	137,755	135,92
23-04-2024	217.199	1,96%	134,43	134,43	138,175	136,95
22-04-2024	140.656	-0,33%	135,09	133,52	135,81	134,32
19-04-2024	238.324	-0,85%	136,35	133,69	137,44	134,77
18-04-2024	171.757	-0,51%	141,44	135,41	138,33	135,92
17-04-2024	164.856	-1,13%	141,44	136,18	138,99	136,62
16-04-2024	241.338	0,05%	141,44	135,70	138,365	138,18
15-04-2024	281.709	0,14%	141,44	137,40	143,50	138,11
12-04-2024	380.589	-3,38%	141,44	136,92	141,60	137,92
11-04-2024	264.937	-0,05%	143,17	141,6025	144,2911	142,75
10-04-2024	280.691	-1,44%	143,17	140,87	144,10	142,82
09-04-2024	260.528	1,24%	143,00	142,37	144,97	144,91
08-04-2024	222.967	0,44%	140,00	141,56	144,20	143,13
05-04-2024	355.559	1,57%	140,00	139,91	143,42	142,50
04-04-2024	533.144	-0,24%	140,85	140,175	144,85	140,30
03-04-2024	376.036	0,14%	146,13	139,4725	143,045	140,64
02-04-2024	395.685	-3,03%	146,13	140,35	144,16	140,44
01-04-2024	347.586	-1,38%	146,13	142,66	147,8899	144,83
28-03-2024	433.163	1,64%	141,52	143,78	147,89	146,85
27-03-2024	365.153	2,72%	141,52	141,35	145,26	144,48
26-03-2024	479.399	0,88%	139,43	136,46	140,91	140,65
25-03-2024	1.289.077	3,34%	133,83	138,13	153,70	139,43
22-03-2024	232.956	1,40%	133,83	131,64	135,075	134,93
21-03-2024	208.112	0,09%	133,83	132,855	133,83	133,07
20-03-2024	200.742	-1,80%	134,86	130,96	135,09	132,95
19-03-2024	327.186	1,45%	133,11	133,20	136,75	135,38
18-03-2024	200.336	0,57%	134,55	132,495	134,14	133,44
15-03-2024	776.989	0,36%	134,55	129,425	133,17	132,68
14-03-2024	300.925	-1,43%	134,55	130,9375	135,585	132,20
13-03-2024	425.348	3,91%	128,73	127,99	134,04	134,12
12-03-2024	217.462	-0,17%	133,39	127,015	129,80	129,07
11-03-2024	243.329	-3,82%	134,29	128,91	134,36	129,29
08-03-2024	208.824	0,19%	134,29	134,29	137,395	134,42
07-03-2024	391.757	3,47%	130,99	130,455	134,16	134,17
06-03-2024	584.080	0,09%	130,74	128,58	131,73	129,67
05-03-2024	491.332	2,11%	126,34	125,70	131,72	129,55
04-03-2024	354.055	0,30%	126,27	124,02	127,26	126,87
01-03-2024	335.293	-1,60%	128,36	125,99	128,96	126,49
29-02-2024	467.978	-0,12%	129,77	125,71	130,25	128,54
28-02-2024	781.868	-1,08%	124,00	120,85	134,075	128,70
27-02-2024	572.490	-0,45%	132,21	129,411	132,23	130,10
26-02-2024	472.076	-1,15%	132,21	128,46	132,07	130,69
23-02-2024	256.128	0,92%	130,15	130,01	132,62	132,21
22-02-2024	315.981	-5,37%	130,37	130,97	134,04	125,00
21-02-2024	452.249	0,46%	130,37	129,01	132,395	132,09
20-02-2024	384.397	-2,38%	132,93	129,62	133,60	131,49
19-02-2024	117.000	0,00%	132,93	132,93	136,41	134,69
16-02-2024	117.000	1,54%	132,93	132,93	136,41	134,69
15-02-2024	461.779	1,13%	134,00	133,09	136,11	134,14
14-02-2024	457.140	-1,85%	133,85	131,42	135,785	132,645
13-02-2024	172.615	-0,91%	133,85	133,011	136,09	135,14
12-02-2024	370.970	0,97%	134,83	133,94	137,48	136,38