ResMed Inc (RMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	1.302.167	0,00%	191,71	189,60	194,41	191,42
28-06-2024	1.302.167	-0,08%	191,71	189,60	194,41	191,42
27-06-2024	384.224	2,71%	188,26	188,26	192,58	191,58
26-06-2024	292.857	1,46%	183,84	183,84	187,31	186,53
25-06-2024	536.090	0,90%	185,07	180,38	186,81	183,84
24-06-2024	729.958	-11,48%	189,51	179,50	193,73	182,20
21-06-2024	1.205.956	-3,49%	213,36	200,00	213,36	205,83
20-06-2024	431.964	0,47%	210,94	210,94	214,78	213,27
19-06-2024	287.309	0,00%	210,82	210,32	212,62	212,27
18-06-2024	287.309	0,26%	210,82	210,32	212,62	212,27
17-06-2024	531.624	-0,65%	210,74	205,379	211,69	210,35
14-06-2024	584.203	-0,31%	210,74	208,63	212,00	211,73
13-06-2024	481.130	0,71%	209,78	208,89	213,71	212,38
12-06-2024	361.557	0,34%	211,775	210,01	214,54	210,89
11-06-2024	395.432	-0,70%	208,95	207,05	212,755	210,18
10-06-2024	317.169	0,36%	210,20	209,72	211,82	211,66
07-06-2024	191.078	-0,31%	210,72	209,46	214,285	210,91
06-06-2024	319.741	-0,79%	210,94	210,13	212,49	211,56
05-06-2024	182.099	0,96%	210,94	210,12	214,05	213,21
04-06-2024	322.316	1,83%	206,53	206,61	212,17	211,18
03-06-2024	1.292.763	0,51%	208,46	204,465	210,76	207,39
31-05-2024	1.738.359	-1,44%	209,19	205,00	210,94	206,33
30-05-2024	290.193	1,64%	205,70	205,90	210,02	209,34
29-05-2024	292.923	-0,58%	205,10	205,01	207,74	205,96
28-05-2024	377.417	-2,86%	211,44	206,16	213,04	207,17
27-05-2024	153.529	0,00%	212,08	210,77	214,42	213,26
24-05-2024	153.529	-2,30%	212,08	210,77	214,42	213,26
23-05-2024	493.384	-3,07%	217,02	210,27	217,74	211,58
22-05-2024	238.151	-0,01%	217,03	216,28	219,98	218,27
21-05-2024	184.285	-0,21%	218,835	216,84	219,60	218,28
20-05-2024	208.302	0,08%	218,465	216,73	219,93	218,74
17-05-2024	179.650	-0,64%	219,91	217,53	220,035	218,57
16-05-2024	307.808	-0,30%	219,55	219,745	222,96	219,97
15-05-2024	292.649	2,22%	219,55	217,67	221,795	220,641
14-05-2024	385.582	-0,94%	215,41	213,82	219,795	215,85
13-05-2024	397.024	1,90%	215,41	213,8201	219,375	217,89
10-05-2024	306.118	-1,39%	215,99	212,95	217,25	213,82
09-05-2024	335.033	1,86%	212,51	211,9201	217,51	216,84
08-05-2024	425.221	-1,30%	211,59	210,74	212,92	212,88
07-05-2024	399.423	-0,36%	216,89	215,71	217,24	216,16
06-05-2024	378.727	-0,02%	217,75	215,42	218,37	216,94
03-05-2024	297.139	-0,54%	219,46	216,725	221,27	216,98
02-05-2024	494.662	1,46%	215,78	213,22	218,25	218,15
01-05-2024	727.950	0,48%	212,50	211,36	217,28	215,01
30-04-2024	828.535	-1,47%	215,00	211,56	215,20	213,99
29-04-2024	1.206.850	-0,40%	213,515	210,27	217,23	217,19
26-04-2024	2.345.141	18,89%	203,21	201,92	218,38	218,06
25-04-2024	604.628	-0,20%	183,85	179,00	184,30	183,42
24-04-2024	426.244	-0,24%	182,37	183,02	186,70	183,78
23-04-2024	616.236	2,15%	182,37	181,70	184,83	184,22
22-04-2024	544.506	0,84%	179,92	178,49	180,81	180,35
19-04-2024	598.606	0,70%	178,28	176,9225	179,42	178,85
18-04-2024	766.802	2,18%	177,30	176,50	179,79	177,61
17-04-2024	1.685.880	-5,97%	182,00	172,19	183,40	173,83
16-04-2024	175.829	-0,12%	187,91	183,37	186,715	184,86
15-04-2024	258.468	-0,41%	187,91	184,84	189,29	185,09
12-04-2024	290.552	-1,93%	195,34	184,39	189,41	185,86
11-04-2024	331.543	-2,21%	195,34	189,41	194,475	189,52
10-04-2024	538.286	-0,24%	191,62	187,99	194,62	193,80
09-04-2024	477.379	3,47%	188,89	187,99	194,35	194,27
08-04-2024	319.073	-0,53%	188,80	187,50	188,965	187,76
05-04-2024	379.038	2,03%	185,62	185,62	189,56	188,76
04-04-2024	450.550	-0,56%	187,09	184,85	188,15	185,00
03-04-2024	675.312	0,91%	187,09	185,415	189,04	186,04
02-04-2024	438.315	-2,62%	187,09	182,29	188,14	184,36
01-04-2024	661.991	-4,40%	198,43	189,24	198,265	189,32
28-03-2024	267.100	0,87%	197,27	196,47	198,475	198,03
27-03-2024	310.358	1,11%	195,89	194,21	196,70	196,33
26-03-2024	584.317	0,45%	193,26	192,99	195,66	194,18
25-03-2024	873.345	0,68%	193,45	191,82	194,37	193,31
22-03-2024	635.643	-0,89%	193,45	191,12	193,82	192,00
21-03-2024	600.953	0,70%	193,53	192,75	194,39	193,73
20-03-2024	662.108	-0,33%	191,50	190,18	193,005	192,38
19-03-2024	486.019	1,08%	191,10	190,20	193,08	193,02
18-03-2024	419.099	0,48%	189,73	190,645	192,04	190,96
15-03-2024	445.860	-0,89%	189,73	188,09	190,385	190,05
14-03-2024	905.155	-0,37%	193,30	190,45	194,07	191,75
13-03-2024	441.644	-0,68%	193,45	191,685	194,23	192,47
12-03-2024	720.438	2,12%	189,67	188,79	194,685	193,78
11-03-2024	703.443	0,70%	185,05	184,38	189,86	189,75
08-03-2024	514.142	-2,16%	190,67	185,97	194,60	188,44
07-03-2024	679.082	4,51%	190,67	188,95	194,16	192,599
06-03-2024	504.242	3,74%	179,48	178,9325	184,34	184,28
05-03-2024	309.916	-1,71%	179,95	176,32	180,97	177,63
04-03-2024	519.845	3,50%	176,09	175,905	181,18	180,72
01-03-2024	405.295	0,51%	173,235	170,56	175,795	174,61
29-02-2024	620.432	-0,14%	174,49	171,67	174,7399	173,72
28-02-2024	659.273	-3,88%	182,81	171,99	181,16	173,96
27-02-2024	306.266	-1,26%	182,81	180,99	184,095	180,99
26-02-2024	354.027	-0,41%	184,17	181,70	185,38	183,29
23-02-2024	336.667	0,51%	183,76	183,18	185,80	184,04
22-02-2024	330.037	1,56%	180,44	179,01	183,505	183,10
21-02-2024	277.231	-0,21%	180,50	178,72	180,83	180,29
20-02-2024	281.854	0,11%	181,63	179,19	181,05	180,66
19-02-2024	226.878	0,00%	181,63	180,21	183,87	180,46
16-02-2024	226.878	-0,05%	181,63	180,21	183,87	180,46
15-02-2024	280.335	1,14%	181,75	180,32	184,24	182,61
14-02-2024	228.650	0,77%	180,01	178,735	180,9839	180,55
13-02-2024	331.488	-1,84%	180,01	178,56	181,61	179,17
12-02-2024	446.905	-1,14%	180,01	179,72	184,00	182,52