Masimo Corporation (MASI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	281.079	3,52%	139,27	138,98	143,615	143,36
09/12/2022	494.022	-0,27%	137,78	137,77	140,2957	138,49
08/12/2022	185.821	-0,37%	140,52	137,94	141,81	138,87
07/12/2022	205.351	0,53%	138,37	137,15	140,32	139,39
06/12/2022	839.190	-2,74%	142,55	136,82	142,55	138,65
05/12/2022	976.561	-2,03%	145,90	141,349	146,09	142,55
02/12/2022	686.745	-0,17%	146,19	143,43	146,08	145,50
01/12/2022	1.261.533	0,55%	146,19	144,31	149,27	145,74
30/11/2022	968.150	3,53%	140,38	139,815	145,04	144,94
29/11/2022	630.392	-0,92%	142,76	140,185	144,10	140,65
28/11/2022	742.328	-2,04%	144,00	140,79	145,22	141,89
25/11/2022	389.619	1,38%	142,51	142,14	145,74	145,00
24/11/2022	1.000.220	0,70%	142,99	142,13	144,39	143,02
23/11/2022	1.000.220	0,70%	142,99	142,13	144,39	143,02
22/11/2022	1.194.758	2,20%	129,91	137,35	142,53	142,03
21/11/2022	1.407.343	-1,76%	129,91	138,85	142,14	138,97
18/11/2022	1.669.031	3,24%	129,91	137,855	142,41	141,46
17/11/2022	2.430.581	2,32%	129,91	129,91	138,78	137,02
16/11/2022	2.268.566	4,64%	130,00	130,00	137,035	132,45
15/11/2022	1.829.889	3,47%	129,06	123,93	129,195	126,365
14/11/2022	311.092	-6,05%	129,06	122,08	130,03	122,13
11/11/2022	541.333	6,93%	117,63	121,5587	130,79	130,00
10/11/2022	460.117	9,66%	117,63	117,11	121,61	121,59
09/11/2022	1.040.628	-9,84%	115,21	108,885	119,60	110,96
08/11/2022	494.313	-2,43%	125,83	122,33	127,43	123,07
07/11/2022	281.805	0,86%	124,35	123,35	126,99	126,16
04/11/2022	242.675	-0,04%	124,53	122,3136	126,24	125,085
03/11/2022	367.429	-1,43%	124,53	122,94	125,22	125,14
02/11/2022	228.142	-3,67%	133,07	126,77	132,05	126,80
01/11/2022	210.731	0,02%	133,07	129,18	133,75	131,63
31/10/2022	228.167	-1,81%	132,91	130,585	135,16	131,60
28/10/2022	189.200	1,05%	132,91	131,55	135,265	134,10
27/10/2022	304.206	-1,37%	135,89	131,73	135,9125	132,71
26/10/2022	553.720	-0,32%	135,89	134,14	140,24	134,55
25/10/2022	464.905	-0,75%	137,79	134,20	138,875	134,98
24/10/2022	693.117	0,03%	135,69	133,83	136,725	136,00
21/10/2022	650.101	0,61%	135,69	131,11	136,56	136,01
20/10/2022	204.995	0,13%	135,69	134,00	137,42	135,26
19/10/2022	243.870	-2,62%	138,25	134,09	139,59	135,08
18/10/2022	265.681	0,53%	141,36	138,28	142,98	138,66
17/10/2022	547.112	4,23%	137,82	134,67	138,815	137,93
14/10/2022	687.837	-2,66%	137,82	131,98	139,14	132,33
13/10/2022	246.570	1,74%	130,26	128,755	136,85	135,95
12/10/2022	288.691	3,09%	130,26	129,16	134,355	133,63
11/10/2022	508.285	-0,55%	130,26	125,34	130,43	129,63
10/10/2022	416.351	-2,94%	134,15	130,07	134,15	130,34
07/10/2022	806.824	-6,09%	141,18	134,00	140,31	134,29
06/10/2022	233.596	-2,08%	147,61	141,92	147,61	142,96
05/10/2022	265.773	-0,63%	144,72	143,77	146,97	146,00
04/10/2022	578.732	1,65%	145,00	145,00	148,97	146,93
03/10/2022	421.700	2,39%	141,16	140,30	145,53	144,54
30/09/2022	209.055	-0,89%	144,55	141,00	146,57	141,16
29/09/2022	199.579	-1,25%	144,55	142,045	145,01	142,53
28/09/2022	220.237	3,09%	142,19	141,08	145,07	144,33
27/09/2022	779.466	-0,04%	142,60	138,30	142,97	140,01
26/09/2022	499.765	-1,55%	141,43	139,41	144,1452	140,07
23/09/2022	430.207	-0,10%	141,43	139,55	142,6789	142,28
22/09/2022	290.260	-3,87%	146,96	142,25	147,12	142,42
21/09/2022	238.073	-2,30%	152,04	147,70	154,28	148,16
20/09/2022	153.471	-0,71%	151,68	149,63	152,69	151,64
19/09/2022	319.148	-0,54%	152,68	147,155	152,77	152,72
16/09/2022	271.770	-1,10%	152,90	150,97	153,73	153,55
15/09/2022	436.072	3,04%	153,08	151,75	156,98	155,25
14/09/2022	580.680	2,94%	148,39	146,41	150,92	150,67
13/09/2022	921.032	-6,47%	151,28	146,03	151,73	146,37
12/09/2022	1.069.867	0,16%	154,94	155,70	157,58	156,50
09/09/2022	335.089	1,45%	154,94	153,93	157,31	156,25
08/09/2022	296.232	4,46%	145,91	143,075	154,21	154,01
07/09/2022	544.250	3,74%	142,16	141,415	147,51	147,44
06/09/2022	832.827	-1,30%	147,21	140,91	143,41	142,13
05/09/2022	254.425	-1,30%	147,21	143,215	147,77	144,27
02/09/2022	254.425	-1,30%	147,21	143,215	147,77	144,27
01/09/2022	299.928	-0,49%	146,38	142,64	146,38	146,17
31/08/2022	516.724	-1,77%	149,53	146,74	152,69	146,89
30/08/2022	554.224	-0,51%	150,68	147,55	151,535	149,53
29/08/2022	646.060	-0,99%	150,02	148,77	151,20	150,29
26/08/2022	405.956	-3,53%	156,48	151,04	157,20	151,79
25/08/2022	330.416	2,83%	154,08	152,22	157,60	157,35
24/08/2022	344.121	2,20%	149,91	149,91	153,995	152,955
23/08/2022	616.626	-1,93%	151,69	147,64	152,105	149,67
22/08/2022	693.460	-2,00%	154,11	152,08	155,31	152,61
19/08/2022	494.437	-2,63%	158,98	154,19	160,40	155,72
18/08/2022	640.969	-3,39%	165,36	159,52	165,06	159,93
17/08/2022	665.115	-2,27%	167,63	164,83	169,445	165,54
16/08/2022	1.112.396	6,07%	164,56	164,95	172,74	169,47
15/08/2022	1.162.260	3,50%	154,50	154,10	160,28	159,77
12/08/2022	969.935	0,76%	152,45	150,665	155,26	154,37
11/08/2022	902.808	-2,90%	156,77	152,57	158,525	153,21
10/08/2022	1.113.677	6,49%	153,33	153,19	160,48	157,78
09/08/2022	460.039	-4,17%	153,33	147,70	154,085	148,17
08/08/2022	1.084.001	0,75%	153,83	154,02	157,86	154,61
05/08/2022	719.444	1,79%	148,37	147,86	153,595	153,46
04/08/2022	481.628	0,33%	149,99	148,41	151,54	150,76
03/08/2022	996.602	3,17%	146,22	146,025	151,505	150,26
02/08/2022	537.376	0,59%	144,48	144,16	147,16	145,64
01/08/2022	762.373	0,15%	144,15	140,90	145,57	144,79
29/07/2022	382.959	-0,39%	144,10	141,45	144,945	144,58
28/07/2022	305.298	1,79%	143,63	139,40	145,29	145,15
27/07/2022	386.664	1,95%	140,54	138,74	143,31	142,60
26/07/2022	393.603	0,86%	139,58	136,62	140,91	140,01