ResMed Inc (RMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	357.419	0,48%	183,75	182,27	185,95	184,63
08-02-2024	466.313	-1,52%	185,55	181,75	186,07	183,75
07-02-2024	418.733	-1,92%	190,00	186,54	190,51	186,59
06-02-2024	592.363	0,32%	190,15	186,425	192,555	190,72
05-02-2024	386.524	-0,91%	190,95	190,13	192,32	190,11
02-02-2024	256.276	-0,93%	192,84	190,8921	193,27	191,86
01-02-2024	329.529	1,82%	190,37	189,87	193,83	193,66
31-01-2024	293.577	-0,62%	192,36	189,76	193,00	190,20
30-01-2024	282.600	0,08%	190,68	189,70	192,34	191,38
29-01-2024	864.232	0,57%	189,22	188,50	197,85	191,23
26-01-2024	1.298.311	2,04%	187,95	187,00	195,7363	190,15
25-01-2024	1.251.517	8,48%	189,56	181,23	190,04	186,35
24-01-2024	658.456	-1,82%	175,50	171,67	177,765	171,78
23-01-2024	267.047	-1,05%	177,47	173,33	178,445	174,97
22-01-2024	409.560	2,48%	173,975	174,545	179,10	176,82
19-01-2024	305.194	-0,13%	172,96	170,475	173,36	172,54
18-01-2024	394.663	1,20%	172,10	170,39	173,28	172,76
17-01-2024	339.250	0,29%	171,23	168,29	171,57	170,71
16-01-2024	477.879	-2,12%	171,70	169,275	171,70	170,21
15-01-2024	367.667	-2,24%	179,05	172,57	179,49	173,90
12-01-2024	367.667	-2,24%	179,05	172,57	179,49	173,90
11-01-2024	462.183	0,34%	176,95	175,48	179,11	177,89
10-01-2024	384.682	-0,30%	167,54	175,28	178,885	177,29
09-01-2024	613.931	2,93%	167,54	176,80	182,46	177,83
08-01-2024	391.103	3,57%	167,54	166,97	173,25	172,77
05-01-2024	244.612	-0,45%	167,42	166,25	169,19	166,82
04-01-2024	233.282	1,08%	164,26	164,1225	168,1342	167,58
03-01-2024	366.475	-3,49%	169,79	164,75	170,28	165,79
02-01-2024	287.096	-0,14%	171,07	169,44	172,84	171,78
29-12-2023	214.866	-0,57%	172,18	171,045	173,10	172,02
28-12-2023	300.463	0,01%	178,07	172,53	179,43	173,00
27-12-2023	225.154	-0,24%	172,43	171,47	173,38	172,98
26-12-2023	216.168	1,16%	173,83	171,0402	173,55	173,39
22-12-2023	416.291	-1,95%	173,83	171,265	174,02	171,40
21-12-2023	465.421	0,48%	175,31	172,42	177,32	174,81
20-12-2023	588.386	0,23%	174,05	172,77	177,69	173,97
19-12-2023	268.552	2,16%	172,02	172,04	173,99	173,58
18-12-2023	244.421	0,51%	172,22	168,2633	170,67	169,91
15-12-2023	456.272	-2,08%	172,22	168,38	172,76	169,05
14-12-2023	710.319	0,31%	173,89	170,64	175,71	172,64
13-12-2023	374.690	2,61%	166,54	166,075	172,41	172,10
12-12-2023	374.317	2,56%	164,44	163,44	167,79	167,73
11-12-2023	277.901	0,41%	163,59	162,275	164,24	163,54
08-12-2023	353.196	-0,38%	163,59	162,475	163,885	162,87
07-12-2023	389.866	-0,31%	163,63	162,0501	163,835	163,49
06-12-2023	458.541	1,90%	161,00	162,805	165,36	164,00
05-12-2023	337.648	-0,36%	161,00	160,162	163,03	160,95
04-12-2023	548.324	1,18%	160,84	159,86	162,42	161,53
01-12-2023	294.459	1,21%	157,335	156,40	159,74	159,64
30-11-2023	517.133	-0,71%	160,71	156,6725	160,16	157,73
29-11-2023	912.181	2,04%	158,81	158,48	164,10	158,85
28-11-2023	632.689	2,04%	152,45	152,00	155,99	155,68
27-11-2023	241.073	-0,85%	152,46	152,32	153,71	152,57
24-11-2023	150.605	0,57%	152,57	152,545	154,07	153,48
23-11-2023	181.381	2,80%	153,75	152,08	154,21	156,79
22-11-2023	176.389	0,06%	153,75	152,08	154,21	152,61
21-11-2023	354.348	0,87%	151,18	150,39	153,04	152,52
20-11-2023	374.125	1,52%	148,13	148,035	152,16	151,21
17-11-2023	622.657	0,03%	149,67	147,43	150,03	148,94
16-11-2023	474.491	-2,14%	151,23	148,60	151,16	148,90
15-11-2023	696.154	3,29%	147,45	147,45	153,65	152,15
14-11-2023	363.331	3,07%	144,34	144,3864	148,20	147,31
13-11-2023	495.846	-0,47%	144,34	140,812	146,74	142,92
10-11-2023	604.790	0,13%	142,53	141,275	143,87	143,60
09-11-2023	492.700	-3,60%	152,64	142,655	148,75	143,42
08-11-2023	628.471	-0,67%	152,64	146,70	153,00	148,78
07-11-2023	669.393	-2,35%	154,00	149,77	155,005	150,26
06-11-2023	579.538	0,70%	154,00	153,01	156,165	153,88
03-11-2023	678.270	1,81%	149,95	152,13	154,22	152,81
02-11-2023	1.048.256	1,98%	149,95	147,77	151,16	150,10
01-11-2023	801.622	4,22%	143,55	142,93	147,87	147,18
31-10-2023	610.679	2,74%	139,00	138,82	142,44	141,22
30-10-2023	1.016.782	2,08%	137,95	134,12	140,20	137,45
27-10-2023	964.126	-2,76%	144,38	132,26	146,155	134,895
26-10-2023	893.310	-1,26%	141,22	138,51	143,51	138,73
25-10-2023	546.865	-1,24%	144,95	139,52	142,32	140,50
24-10-2023	1.103.744	-2,97%	144,95	141,48	146,28	142,27
23-10-2023	844.196	1,69%	147,49	145,19	148,74	146,63
20-10-2023	457.782	1,34%	142,45	141,81	145,68	144,20
19-10-2023	508.161	-0,10%	141,945	141,585	144,8013	142,29
18-10-2023	792.999	0,42%	139,86	139,27	145,76	142,43
17-10-2023	599.388	0,43%	141,05	139,27	142,3725	141,84
16-10-2023	854.053	0,71%	141,05	139,36	141,67	141,24
13-10-2023	696.894	2,90%	136,14	136,08	140,415	140,25
12-10-2023	704.089	-5,50%	141,40	136,02	143,10	136,30
11-10-2023	1.252.857	-4,11%	149,485	140,275	149,485	144,23
10-10-2023	724.176	2,64%	144,00	147,36	150,8276	150,41
09-10-2023	860.676	-0,03%	147,02	142,22	147,23	146,54
06-10-2023	1.114.643	0,74%	147,02	145,235	149,41	146,59
05-10-2023	1.108.433	-1,68%	144,685	142,40	146,84	145,52
04-10-2023	996.425	2,37%	144,685	144,26	148,275	148,01
03-10-2023	541.561	-0,80%	144,63	143,37	145,58	144,59
02-10-2023	540.451	-1,43%	151,66	145,06	147,93	145,75
29-09-2023	754.517	-1,45%	151,66	147,3975	152,79	147,87
28-09-2023	853.963	0,94%	151,66	148,9959	152,79	150,05
27-09-2023	1.468.645	3,81%	145,99	145,61	150,64	148,65
26-09-2023	918.162	3,55%	136,29	140,295	143,9099	143,20
25-09-2023	772.324	1,23%	136,29	136,26	138,41	138,29
22-09-2023	768.970	0,24%	138,54	136,43	138,56	136,61
21-09-2023	784.148	-3,42%	144,87	136,22	139,88	136,29