Masimo Corporation (MASI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	253.493	-1,17%	137,16	134,445	138,00	135,07
08/02/2024	324.478	1,13%	135,14	134,385	137,00	136,67
07/02/2024	379.677	0,28%	135,75	134,05	138,32	135,14
06/02/2024	355.682	1,22%	133,50	133,695	135,55	134,77
05/02/2024	247.716	-1,00%	133,50	131,88	133,975	133,14
02/02/2024	293.946	0,87%	128,79	131,485	135,25	134,48
01/02/2024	527.551	3,40%	128,79	128,71	134,335	133,32
31/01/2024	545.003	-0,01%	130,68	128,50	134,11	128,94
30/01/2024	457.865	-1,00%	128,56	127,62	129,99	128,95
29/01/2024	764.241	2,33%	127,36	127,24	132,33	130,25
26/01/2024	329.402	2,37%	125,00	125,00	127,405	127,28
25/01/2024	229.814	1,59%	124,19	122,10	124,39	124,33
24/01/2024	406.461	-2,09%	126,51	122,40	126,475	122,39
23/01/2024	341.402	-0,45%	126,51	123,88	126,90	125,00
22/01/2024	438.877	0,46%	126,48	125,12	126,97	125,57
19/01/2024	519.359	2,12%	122,94	121,48	125,375	125,00
18/01/2024	545.300	-0,13%	122,94	120,49	124,71	122,41
17/01/2024	793.955	2,06%	115,99	118,97	123,50	122,57
16/01/2024	536.586	1,50%	115,99	114,32	120,435	120,10
15/01/2024	568.420	-1,70%	120,18	117,6961	120,97	118,32
12/01/2024	568.420	-1,70%	120,18	117,6961	120,97	118,32
11/01/2024	701.478	-0,50%	114,88	120,125	122,37	120,36
10/01/2024	1.030.660	6,55%	114,88	114,86	121,35	120,96
09/01/2024	287.151	-0,87%	113,33	112,89	116,32	113,52
08/01/2024	298.567	0,80%	111,81	111,48	114,83	112,51
05/01/2024	320.968	1,42%	108,94	107,58	113,18	111,62
04/01/2024	449.813	0,82%	112,54	108,35	111,51	110,06
03/01/2024	579.403	-4,75%	112,54	108,49	112,54	109,17
02/01/2024	323.402	-2,22%	115,31	114,19	116,98	114,61
29/12/2023	248.170	-0,88%	115,31	116,33	118,30	117,21
28/12/2023	379.612	2,73%	115,31	115,11	119,42	118,25
27/12/2023	1.371.703	-3,10%	121,00	112,38	122,60	116,88
26/12/2023	576.077	2,19%	119,00	118,552	122,00	120,62
22/12/2023	262.815	0,15%	114,81	116,51	118,18	118,03
21/12/2023	381.542	3,61%	114,81	114,81	118,115	117,85
20/12/2023	448.323	-1,84%	115,83	113,76	117,1799	113,74
19/12/2023	681.772	0,56%	115,83	113,585	116,59	115,87
18/12/2023	836.879	3,16%	113,05	110,44	118,46	115,22
15/12/2023	824.040	-0,54%	113,05	110,44	112,85	111,69
14/12/2023	794.547	0,57%	113,05	111,50	115,575	112,30
13/12/2023	505.547	4,12%	107,09	107,00	111,81	111,66
12/12/2023	786.044	4,57%	102,92	101,76	109,00	107,24
11/12/2023	507.156	-1,73%	104,01	101,35	104,32	102,55
08/12/2023	411.318	-1,99%	103,72	104,20	106,86	104,36
07/12/2023	596.207	2,76%	103,72	103,3113	107,015	106,48
06/12/2023	732.166	2,18%	101,66	101,255	106,175	103,62
05/12/2023	765.232	0,50%	100,68	99,39	102,185	101,88
04/12/2023	943.940	4,82%	93,55	93,24	101,98	101,37
01/12/2023	344.450	3,15%	93,55	93,24	96,78	96,71
30/11/2023	587.116	0,06%	93,55	91,60	94,07	93,76
29/11/2023	665.589	0,87%	93,35	92,56	95,285	93,70
28/11/2023	371.908	-2,51%	94,65	92,51	94,65	92,89
27/11/2023	501.404	1,29%	92,50	93,66	96,00	95,28
24/11/2023	205.859	-0,49%	92,50	92,36	94,67	92,19
23/11/2023	1.362.034	-2,07%	94,88	92,48	95,60	92,44
22/11/2023	1.361.947	-1,85%	94,88	92,48	95,60	92,64
21/11/2023	416.752	-0,32%	94,70	93,34	95,11	94,39
20/11/2023	476.222	0,96%	93,80	92,77	95,085	94,69
17/11/2023	564.373	0,78%	93,14	92,80	94,27	93,79
16/11/2023	553.551	2,10%	91,34	91,31	93,55	93,06
15/11/2023	1.147.076	2,28%	89,18	89,18	93,38	91,15
14/11/2023	745.092	0,99%	89,60	88,90	92,32	89,12
13/11/2023	688.473	1,48%	87,85	86,94	89,00	88,25
10/11/2023	1.047.664	2,49%	84,00	81,84	87,11	86,96
09/11/2023	1.116.445	1,51%	84,00	81,815	85,16	84,85
08/11/2023	1.761.733	3,71%	78,20	75,93	83,78	83,59
07/11/2023	948.115	-1,19%	81,59	79,77	82,25	80,60
06/11/2023	500.433	-0,86%	82,00	80,75	82,91	81,57
03/11/2023	380.005	3,67%	80,59	80,435	82,51	82,28
02/11/2023	339.905	1,02%	79,04	78,51	79,995	79,37
01/11/2023	660.466	-3,16%	80,85	77,91	81,34	78,57
31/10/2023	484.439	1,30%	80,58	79,35	81,37	81,13
30/10/2023	705.122	-3,02%	83,19	79,827	83,295	80,09
27/10/2023	632.788	3,98%	85,48	81,95	86,50	84,065
26/10/2023	620.762	-1,81%	80,07	80,84	83,365	80,85
25/10/2023	1.108.678	2,24%	79,33	79,67	83,57	82,34
24/10/2023	691.552	1,96%	79,33	79,24	81,24	80,54
23/10/2023	747.870	-5,04%	81,74	78,70	82,67	78,99
20/10/2023	998.616	3,98%	79,94	77,55	83,81	83,18
19/10/2023	595.471	0,96%	79,40	79,00	80,82	80,00
18/10/2023	661.720	0,99%	78,46	77,51	80,6099	79,24
17/10/2023	839.540	2,26%	75,46	75,34	81,01	78,46
16/10/2023	685.249	-0,80%	81,82	75,94	77,95	76,73
13/10/2023	755.992	-1,49%	81,82	76,90	78,76	77,35
12/10/2023	544.752	-3,95%	81,82	78,03	85,60	78,52
11/10/2023	669.409	-4,75%	85,60	80,19	85,595	81,75
10/10/2023	471.606	2,29%	82,93	84,03	87,11	85,83
09/10/2023	370.676	-0,17%	82,93	82,93	84,64	83,91
06/10/2023	466.543	-1,82%	84,62	83,50	85,21	84,05
05/10/2023	555.519	3,46%	83,90	82,47	86,6316	85,61
04/10/2023	614.999	-2,22%	83,90	82,41	84,17	82,75
03/10/2023	550.030	-3,51%	86,96	84,225	87,10	84,63
02/10/2023	716.393	0,03%	87,73	86,52	88,21	87,71
29/09/2023	904.864	-0,80%	84,30	87,28	90,41	87,68
28/09/2023	1.685.231	5,01%	84,30	83,03	90,07	88,39
27/09/2023	1.148.383	-4,95%	89,00	84,1101	89,10	84,17
26/09/2023	787.881	-3,09%	91,20	88,28	91,805	88,55
25/09/2023	865.602	-4,23%	95,00	90,87	95,375	91,37
22/09/2023	333.307	-1,67%	97,02	95,36	97,645	95,41
21/09/2023	326.321	-2,84%	98,86	97,015	99,51	97,03