Masimo Corporation (MASI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	265.139	-1,86%	102,25	99,865	103,10	99,87
19/09/2023	444.763	1,95%	99,34	99,16	101,84	101,76
18/09/2023	728.814	-1,30%	101,67	98,97	102,93	99,81
15/09/2023	1.488.844	-1,20%	101,67	99,75	102,93	101,12
14/09/2023	904.061	1,03%	97,76	100,03	103,36	102,35
13/09/2023	1.992.563	2,88%	104,62	96,76	101,39	101,31
12/09/2023	1.129.199	-6,31%	104,62	98,04	104,77	98,47
11/09/2023	476.192	-0,26%	105,44	103,35	106,24	105,10
08/09/2023	401.872	-2,83%	108,24	105,095	108,24	105,37
07/09/2023	373.489	-1,74%	110,00	106,90	110,00	108,44
06/09/2023	329.301	-2,23%	112,66	110,01	112,66	110,36
05/09/2023	381.392	-0,63%	113,15	111,74	113,20	112,88
04/09/2023	298.378	-0,60%	115,08	112,89	115,49	113,59
01/09/2023	298.378	-0,60%	115,08	112,89	115,49	113,59
31/08/2023	2.112.224	-0,15%	115,08	113,79	116,055	114,28
30/08/2023	415.426	-0,15%	111,77	114,3075	115,68	114,45
29/08/2023	365.961	2,55%	111,77	111,77	114,89	114,62
28/08/2023	353.912	0,92%	109,55	111,07	112,11	111,77
25/08/2023	257.357	1,53%	109,55	108,65	110,90	110,75
24/08/2023	362.092	-1,32%	109,98	108,83	110,41	109,08
23/08/2023	359.067	0,03%	110,51	109,21	110,735	110,54
22/08/2023	492.105	0,28%	110,14	108,845	111,40	110,51
21/08/2023	490.978	0,47%	108,60	107,99	110,30	110,20
18/08/2023	525.623	-1,39%	110,35	109,57	112,095	109,68
17/08/2023	743.360	2,06%	108,30	107,235	111,48	111,25
16/08/2023	651.189	-1,62%	110,14	107,235	110,41	109,00
15/08/2023	662.605	-1,82%	112,06	109,82	112,80	110,79
14/08/2023	512.186	-0,69%	118,68	112,17	113,385	112,84
11/08/2023	518.646	-0,46%	118,68	111,8425	114,47	113,62
10/08/2023	748.942	-3,23%	118,68	113,49	118,80	114,15
09/08/2023	1.031.231	-1,70%	118,00	114,48	122,55	117,96
08/08/2023	912.570	-2,42%	119,91	118,15	122,16	120,00
07/08/2023	820.591	2,52%	120,23	118,31	123,88	122,98
04/08/2023	537.640	0,67%	120,23	118,31	120,305	119,96
03/08/2023	483.835	-0,30%	119,97	117,79	119,50	119,16
02/08/2023	610.085	-1,58%	119,97	117,88	120,38	119,52
01/08/2023	561.317	-0,70%	123,61	120,495	122,96	121,44
31/07/2023	541.525	-0,76%	123,61	121,73	124,63	122,30
28/07/2023	703.853	4,89%	120,75	117,175	123,805	123,24
27/07/2023	763.861	-1,97%	120,75	116,2901	120,78	117,50
26/07/2023	924.397	3,78%	112,68	114,6701	121,20	119,86
25/07/2023	526.161	2,47%	112,68	112,2937	115,56	115,50
24/07/2023	593.238	-1,38%	112,10	111,81	114,23	112,72
21/07/2023	1.173.147	2,03%	112,10	110,35	114,97	114,30
20/07/2023	814.462	-0,22%	113,00	110,7601	113,87	112,03
19/07/2023	1.604.177	-4,63%	117,97	111,62	118,08	112,28
18/07/2023	4.288.381	-20,14%	107,11	105,5001	120,80	117,53
17/07/2023	241.840	-1,61%	149,04	146,76	149,04	147,16
14/07/2023	316.295	1,55%	146,54	146,67	152,00	149,57
13/07/2023	452.901	0,66%	146,54	145,19	147,96	147,29
12/07/2023	709.879	-5,45%	159,23	145,93	161,20	146,33
11/07/2023	561.395	-3,05%	159,23	154,45	161,20	154,76
10/07/2023	212.902	0,64%	159,04	158,74	162,00	159,62
07/07/2023	281.462	0,24%	158,11	155,05	158,885	158,61
06/07/2023	439.177	-1,82%	160,71	157,13	159,84	158,23
05/07/2023	299.863	0,14%	164,16	159,82	161,31	161,17
04/07/2023	118.747	-1,85%	164,16	160,70	164,16	161,50
03/07/2023	118.747	-1,85%	164,16	160,70	164,16	161,50
30/06/2023	317.415	-0,65%	166,00	164,32	167,035	164,55
29/06/2023	343.285	3,39%	162,50	160,51	165,93	165,63
28/06/2023	229.645	-1,23%	162,20	159,94	162,28	160,20
27/06/2023	401.342	-0,34%	161,94	158,725	162,485	162,20
26/06/2023	430.266	0,47%	162,13	159,6975	164,41	162,76
23/06/2023	441.226	-0,08%	162,13	160,50	163,85	162,0016
22/06/2023	160.224	-0,60%	162,89	161,17	164,49	162,13
21/06/2023	234.853	-0,76%	159,93	162,535	165,34	163,10
20/06/2023	250.553	1,78%	159,93	159,39	164,82	164,34
19/06/2023	357.239	-1,10%	164,82	160,65	165,04	161,47
16/06/2023	357.239	-1,10%	164,82	160,65	165,04	161,47
15/06/2023	283.283	1,19%	161,00	160,835	164,20	163,27
14/06/2023	310.899	0,83%	161,00	160,77	165,65	161,35
13/06/2023	321.152	2,00%	156,64	156,15	160,9199	160,02
12/06/2023	256.999	0,35%	156,56	155,28	157,58	156,88
09/06/2023	440.565	-0,67%	164,17	154,87	157,9153	156,34
08/06/2023	440.488	-4,12%	164,17	156,82	164,84	157,40
07/06/2023	310.584	-1,21%	165,13	164,07	167,33	164,17
06/06/2023	358.545	0,89%	165,13	165,13	169,58	166,18
05/06/2023	214.327	0,86%	160,80	160,77	164,80	164,71
02/06/2023	250.952	-1,22%	165,42	162,54	166,30	163,30
01/06/2023	353.750	2,15%	161,82	160,96	166,02	165,32
31/05/2023	245.391	-0,78%	158,50	155,42	159,12	161,84
30/05/2023	245.391	-0,78%	158,50	155,42	159,12	156,13
29/05/2023	260.911	-0,39%	158,50	156,645	158,50	157,35
26/05/2023	260.911	-0,39%	158,50	156,645	158,50	157,35
25/05/2023	297.992	-0,34%	158,03	155,88	158,28	157,97
24/05/2023	366.315	2,11%	153,90	153,35	158,65	158,51
23/05/2023	493.718	-4,69%	161,59	155,10	161,795	155,24
22/05/2023	277.701	-0,36%	163,91	162,59	165,11	162,87
19/05/2023	369.607	0,10%	163,99	163,10	166,24	163,459
18/05/2023	418.422	-2,75%	167,81	162,91	168,43	163,30
17/05/2023	372.002	-1,44%	170,63	167,00	171,1157	167,92
16/05/2023	276.540	-1,69%	171,94	170,36	172,00	170,38
15/05/2023	198.683	0,39%	172,63	171,60	173,80	173,30
12/05/2023	419.194	-0,08%	172,54	170,335	174,69	172,63
11/05/2023	599.676	-1,03%	173,00	170,0469	173,945	172,76
10/05/2023	1.086.000	-5,27%	175,79	160,38	176,29	174,55
09/05/2023	315.926	-1,83%	186,20	183,54	188,03	184,25
08/05/2023	211.450	-0,11%	187,05	184,625	188,13	187,69
05/05/2023	232.381	1,73%	185,55	183,945	188,76	187,90
04/05/2023	193.056	-1,10%	186,27	183,475	186,305	184,70