Masimo Corporation (MASI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	248.287	1,87%	183,62	183,17	189,30	186,76
02/05/2023	526.778	-3,03%	180,00	178,51	183,98	183,34
01/05/2023	200.739	-0,04%	189,02	188,31	190,8199	189,06
28/04/2023	280.152	0,69%	186,66	186,66	190,56	189,14
27/04/2023	395.088	0,50%	187,00	185,74	188,49	187,85
26/04/2023	348.831	-2,11%	190,19	186,53	191,00	186,91
25/04/2023	189.109	-2,61%	195,27	190,54	195,465	190,94
24/04/2023	132.991	0,02%	196,03	195,00	196,83	196,06
21/04/2023	129.087	0,22%	196,63	195,61	197,60	196,03
20/04/2023	101.366	-0,44%	195,41	194,81	196,91	195,61
19/04/2023	205.896	2,27%	191,67	191,67	196,55	196,47
18/04/2023	192.316	-0,05%	193,03	191,77	194,10	192,11
17/04/2023	212.387	0,28%	192,45	190,90	194,31	192,21
14/04/2023	361.188	-2,36%	195,86	191,28	195,86	191,67
13/04/2023	370.948	2,69%	191,83	191,83	196,91	196,30
12/04/2023	304.596	1,11%	190,39	189,72	192,155	191,16
11/04/2023	161.693	1,20%	187,00	187,00	190,69	189,07
10/04/2023	107.470	0,02%	185,77	183,14	186,87	186,83
06/04/2023	148.646	2,19%	182,32	181,415	186,88	186,80
05/04/2023	292.347	0,33%	181,75	181,05	183,53	182,80
04/04/2023	215.920	-1,24%	185,03	181,135	185,55	182,20
03/04/2023	234.876	-0,03%	184,96	183,795	185,7727	184,49
31/03/2023	255.337	3,36%	179,96	178,51	184,71	184,54
30/03/2023	169.766	1,28%	177,90	177,18	179,50	178,54
29/03/2023	165.139	2,11%	173,90	173,31	176,30	176,29
28/03/2023	100.602	-0,54%	173,33	171,87	173,99	172,64
27/03/2023	132.057	0,40%	173,67	173,32	174,76	173,57
24/03/2023	114.243	-0,88%	173,72	172,34	174,15	172,88
23/03/2023	157.625	0,16%	175,01	172,74	175,84	174,42
22/03/2023	176.239	-1,41%	176,37	174,01	178,32	174,14
21/03/2023	238.680	1,09%	175,35	175,30	177,09	176,63
20/03/2023	262.499	1,74%	171,73	171,73	175,23	174,72
17/03/2023	432.172	-1,96%	175,19	171,37	175,21	171,73
16/03/2023	261.056	1,17%	172,42	170,89	176,27	175,16
15/03/2023	236.373	-3,21%	176,41	171,11	176,84	173,14
14/03/2023	198.540	1,83%	178,00	175,19	179,10	178,88
13/03/2023	220.537	1,61%	170,40	170,13	176,57	175,66
10/03/2023	291.530	-0,79%	174,00	170,13	174,81	172,87
09/03/2023	178.734	-0,90%	176,95	173,59	176,95	174,25
08/03/2023	134.991	-0,68%	176,72	175,26	177,12	175,84
07/03/2023	177.215	-2,19%	181,28	176,22	181,54	177,04
06/03/2023	232.414	-0,78%	181,93	180,13	183,06	181,01
03/03/2023	226.152	1,40%	180,77	180,34	182,67	182,43
02/03/2023	345.706	2,27%	174,38	173,70	180,63	179,92
01/03/2023	420.345	5,15%	180,87	172,65	183,00	175,93
28/02/2023	389.697	-1,05%	167,43	166,56	170,66	167,31
27/02/2023	278.158	1,80%	167,71	167,63	169,40	169,08
24/02/2023	312.351	-0,25%	164,19	164,19	166,75	166,09
23/02/2023	167.901	0,22%	166,65	163,5079	168,18	166,51
22/02/2023	245.221	3,27%	165,11	163,91	168,35	166,15
21/02/2023	173.401	-2,34%	163,02	160,475	163,18	160,89
20/02/2023	143.869	-0,09%	163,67	162,84	165,01	164,75
17/02/2023	143.869	-0,09%	163,67	162,84	165,01	164,75
16/02/2023	160.713	-1,76%	166,10	164,67	167,44	164,90
15/02/2023	120.664	1,62%	165,49	165,00	168,29	167,85
14/02/2023	141.108	-0,13%	163,52	162,75	167,38	165,18
13/02/2023	123.031	0,41%	164,80	164,00	166,755	165,40
10/02/2023	159.697	-0,36%	164,80	163,43	166,04	164,721
09/02/2023	295.555	-2,59%	170,19	163,58	170,19	165,32
08/02/2023	144.674	-2,00%	172,77	169,72	173,26	169,72
07/02/2023	141.116	2,44%	168,64	167,53	173,43	173,19
06/02/2023	187.674	-0,22%	168,92	168,33	170,76	169,07
03/02/2023	290.828	-2,26%	171,32	168,49	172,985	170,77
02/02/2023	350.916	1,99%	173,95	173,72	176,07	174,72
01/02/2023	241.955	0,73%	171,39	167,76	172,73	171,32
31/01/2023	256.421	0,01%	170,71	168,42	172,48	170,08
30/01/2023	324.021	-0,77%	170,69	168,90	173,85	170,07
27/01/2023	187.125	0,81%	169,95	169,49	171,9649	171,39
26/01/2023	163.786	2,14%	168,76	165,90	170,16	170,01
25/01/2023	150.632	-0,67%	165,71	162,71	166,66	166,45
24/01/2023	365.021	-3,00%	172,14	167,205	174,58	167,58
23/01/2023	440.428	2,54%	168,50	167,865	173,285	172,76
20/01/2023	292.261	5,60%	163,56	162,94	169,475	172,12
19/01/2023	390.344	-0,40%	161,84	161,32	165,02	163,00
18/01/2023	408.602	1,03%	162,78	162,78	167,16	163,66
17/01/2023	367.990	3,35%	156,90	155,01	162,12	162,00
16/01/2023	188.964	1,19%	153,45	151,89	156,85	156,75
13/01/2023	188.964	1,19%	153,45	151,89	156,85	156,75
12/01/2023	310.433	-1,18%	156,44	152,82	156,86	154,91
11/01/2023	654.711	2,16%	156,31	155,495	161,42	156,76
10/01/2023	310.143	-0,77%	154,50	152,31	155,01	153,45
09/01/2023	267.565	0,19%	154,74	152,865	155,81	154,64
06/01/2023	294.368	1,82%	152,26	149,29	155,91	154,35
05/01/2023	293.713	0,15%	150,98	148,98	152,085	151,59
04/01/2023	181.847	3,65%	147,85	147,13	151,53	151,36
03/01/2023	300.867	-1,30%	149,47	144,515	151,29	146,03
02/01/2023	198.532	0,75%	146,00	144,771	148,25	147,95
30/12/2022	198.532	0,75%	146,00	144,771	148,25	147,95
29/12/2022	175.883	1,27%	146,12	145,89	151,47	146,85
28/12/2022	170.199	-0,23%	145,77	144,62	147,85	145,01
27/12/2022	159.502	-1,85%	147,46	144,78	147,525	145,35
23/12/2022	37.612	-1,22%	149,11	147,68	149,41	147,94
22/12/2022	380.744	2,00%	145,55	145,00	150,125	149,77
21/12/2022	403.250	0,76%	146,19	145,91	149,21	146,83
20/12/2022	355.236	5,05%	140,04	140,04	145,845	145,72
19/12/2022	343.070	-2,71%	142,16	138,51	142,16	138,72
16/12/2022	469.893	-1,19%	142,35	141,14	144,70	142,59
15/12/2022	479.455	-0,48%	145,79	140,29	146,70	144,31
14/12/2022	590.741	-3,57%	145,69	144,25	149,35	145,00
13/12/2022	784.696	4,88%	148,20	145,37	150,87	150,36