ResMed Inc (RMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	551.529	-1,79%	144,87	141,02	145,49	141,12
19-09-2023	744.440	-1,62%	146,05	142,685	146,26	143,69
18-09-2023	664.356	0,45%	146,05	145,80	147,455	146,05
15-09-2023	646.199	-1,52%	147,85	145,00	148,12	145,39
14-09-2023	1.046.934	0,89%	147,305	146,22	148,04	147,64
13-09-2023	911.044	-1,77%	147,50	146,05	148,585	146,34
12-09-2023	723.319	-1,68%	151,46	147,49	152,19	148,97
11-09-2023	1.284.390	2,41%	150,00	149,555	154,78	151,51
08-09-2023	795.214	-1,69%	155,405	146,51	149,54	147,95
07-09-2023	762.431	-1,85%	155,405	149,19	152,97	150,50
06-09-2023	1.978.242	-0,36%	155,83	151,46	157,08	153,33
05-09-2023	1.249.549	-3,33%	155,83	152,2601	157,08	153,89
04-09-2023	1.051.607	-0,25%	165,49	157,73	161,36	159,19
01-09-2023	1.051.607	-0,25%	165,49	157,73	161,36	159,19
31-08-2023	912.116	-2,80%	164,01	159,40	165,55	159,59
30-08-2023	428.456	0,15%	164,01	164,08	167,08	164,18
29-08-2023	390.761	1,27%	163,02	160,96	163,99	163,93
28-08-2023	661.396	0,56%	163,02	160,72	164,10	161,88
25-08-2023	477.544	0,78%	160,49	160,085	162,37	160,98
24-08-2023	824.036	-1,40%	161,95	158,93	161,96	159,74
23-08-2023	763.642	-0,36%	162,86	161,89	164,21	162,00
22-08-2023	581.272	-2,00%	165,31	162,43	165,87	162,58
21-08-2023	698.025	0,13%	166,92	164,98	168,69	165,89
18-08-2023	809.842	0,53%	166,62	164,27	167,6628	165,67
17-08-2023	1.431.545	-5,13%	172,90	162,48	173,09	164,80
16-08-2023	853.697	-5,01%	182,42	173,23	183,16	173,71
15-08-2023	552.927	1,38%	181,02	180,80	184,02	183,35
14-08-2023	598.177	0,77%	180,08	178,6739	181,59	180,85
11-08-2023	657.975	1,32%	178,47	177,63	179,96	179,47
10-08-2023	1.052.585	0,12%	178,47	177,04	181,33	177,13
09-08-2023	728.367	-1,31%	220,76	176,275	181,495	176,92
08-08-2023	1.240.753	-3,96%	220,76	176,2401	184,81	179,27
07-08-2023	1.286.737	4,14%	220,76	184,73	191,99	186,67
04-08-2023	1.474.293	-18,50%	220,76	178,16	199,365	179,25
03-08-2023	315.948	-0,99%	220,76	219,80	221,80	219,95
02-08-2023	274.353	-1,42%	224,185	221,46	225,49	222,15
01-08-2023	294.854	1,35%	224,55	224,51	229,97	225,35
31-07-2023	463.500	-0,37%	224,51	221,43	227,32	222,35
28-07-2023	241.930	0,75%	222,53	221,36	223,805	223,17
27-07-2023	352.769	-0,06%	221,56	221,39	226,35	221,50
26-07-2023	344.345	0,75%	221,56	220,51	222,62	221,63
25-07-2023	344.060	0,84%	218,15	217,88	221,73	219,99
24-07-2023	542.505	-0,81%	219,52	217,325	220,20	218,16
21-07-2023	253.761	0,30%	219,47	217,50	220,23	219,94
20-07-2023	243.577	0,57%	219,00	218,54	220,42	219,29
19-07-2023	226.917	-1,39%	220,27	217,66	222,72	218,05
18-07-2023	202.491	0,16%	220,27	219,10	222,42	221,12
17-07-2023	195.664	-0,71%	221,02	220,22	222,65	220,77
14-07-2023	306.302	1,67%	219,43	219,23	223,82	222,35
13-07-2023	262.997	0,84%	218,39	217,52	221,075	218,69
12-07-2023	232.868	-0,01%	218,39	216,25	218,86	216,88
11-07-2023	245.438	0,14%	217,32	215,85	218,00	216,91
10-07-2023	136.031	0,38%	216,21	215,72	217,64	216,61
07-07-2023	205.913	0,37%	214,66	214,38	217,05	215,80
06-07-2023	252.740	-0,67%	214,19	213,935	216,285	215,00
05-07-2023	420.425	0,83%	214,19	213,66	218,08	216,44
04-07-2023	266.641	-1,74%	217,98	213,66	218,21	214,70
03-07-2023	266.641	-1,74%	217,98	213,66	218,21	214,70
30-06-2023	381.790	1,05%	217,98	217,96	220,99	218,50
29-06-2023	333.283	0,72%	214,19	214,18	217,33	216,23
28-06-2023	284.983	0,27%	214,92	212,70	214,87	214,68
27-06-2023	307.702	-0,18%	214,92	212,61	214,957	214,10
26-06-2023	203.829	-0,36%	216,23	211,425	215,38	214,49
23-06-2023	235.873	-0,58%	215,99	215,19	216,88	215,27
22-06-2023	221.473	-0,11%	215,99	216,29	217,755	216,52
21-06-2023	351.262	-0,03%	215,99	215,62	217,68	216,75
20-06-2023	285.677	-1,02%	217,48	215,08	218,49	216,81
19-06-2023	197.382	0,03%	220,94	217,78	222,14	219,04
16-06-2023	197.382	0,03%	220,94	217,78	222,14	219,04
15-06-2023	203.917	1,08%	216,92	214,745	219,35	218,98
14-06-2023	462.533	0,87%	216,92	215,43	219,83	216,64
13-06-2023	330.873	0,03%	216,92	214,63	217,60	214,77
12-06-2023	337.350	0,55%	213,49	212,72	214,96	214,70
09-06-2023	230.947	-0,65%	215,18	212,62	215,04	213,53
08-06-2023	216.520	0,07%	221,295	212,56	215,19	214,93
07-06-2023	376.515	-3,25%	221,295	212,60	221,39	214,77
06-06-2023	294.605	-0,06%	221,82	221,07	224,70	221,99
05-06-2023	188.963	0,67%	219,99	219,36	222,45	222,12
02-06-2023	201.755	0,89%	219,695	218,15	221,675	220,64
01-06-2023	416.704	3,75%	212,19	211,31	218,73	218,69
31-05-2023	633.508	-2,53%	217,59	209,75	214,46	210,79
30-05-2023	633.508	-2,53%	217,59	209,75	214,46	209,98
29-05-2023	309.090	-0,71%	217,59	214,80	218,44	215,44
26-05-2023	309.090	-0,71%	217,59	214,80	218,44	215,44
25-05-2023	333.497	-1,56%	220,59	216,84	221,40	216,97
24-05-2023	264.666	-0,97%	221,02	219,94	221,765	220,40
23-05-2023	385.510	-1,29%	224,39	221,10	225,29	222,55
22-05-2023	269.772	0,42%	223,50	223,99	227,355	225,46
19-05-2023	221.565	0,13%	225,01	223,4607	225,7964	224,51
18-05-2023	185.686	0,11%	225,01	222,76	224,98	224,21
17-05-2023	287.103	-2,08%	229,22	223,36	229,39	223,97
16-05-2023	146.130	-1,62%	231,41	227,96	230,84	228,73
15-05-2023	127.834	-0,43%	232,15	230,80	232,987	232,49
12-05-2023	157.697	-1,11%	236,54	232,34	237,26	233,50
11-05-2023	200.390	1,12%	232,745	232,9131	236,33	236,12
10-05-2023	142.696	1,22%	232,20	231,3401	234,11	233,50
09-05-2023	165.603	-0,68%	232,44	230,4201	232,26	231,13
08-05-2023	114.057	0,45%	231,01	230,86	233,75	232,70
05-05-2023	182.758	-0,19%	232,635	230,67	233,22	231,65
04-05-2023	215.818	-1,99%	236,24	231,13	235,62	232,09