Saltar para o conteúdo principal Login

ResMed Inc (RMD)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025 1.146.189 10,10% 214,435 210,34 239,585 236,10
23/04/2025 673.183 0,17% 212,475 210,34 221,53 214,44
22/04/2025 682.472 1,52% 211,16 209,31 215,075 214,08
21/04/2025 527.297 -0,96% 211,41 209,31 214,14 210,87
17/04/2025 566.818 0,67% 212,49 202,00 214,76 212,91
16/04/2025 520.586 -1,16% 215,115 210,54 217,38 211,49
15/04/2025 912.129 -0,26% 215,115 212,05 217,38 213,97
14/04/2025 914.618 0,25% 212,16 210,28 215,33 214,53
11/04/2025 1.729.846 1,63% 212,42 206,74 213,99 213,99
10/04/2025 519.482 -2,72% 213,43 206,965 214,65 210,55
09/04/2025 781.014 5,86% 203,925 201,90 218,14 216,44
08/04/2025 740.722 -3,96% 216,60 202,02 216,60 204,54
07/04/2025 1.171.691 3,82% 209,66 199,92 218,87 213,00
04/04/2025 1.119.525 -3,83% 217,00 204,51 211,55 205,17
03/04/2025 769.340 -4,40% 217,00 211,82 218,085 213,35
02/04/2025 288.772 0,32% 221,82 219,25 223,56 223,00
01/04/2025 314.034 -0,69% 221,82 219,515 223,095 222,30
31/03/2025 430.969 1,78% 221,74 215,05 225,22 223,85
28/03/2025 287.202 -1,20% 223,295 219,71 223,14 219,94
27/03/2025 179.897 0,33% 223,295 221,83 224,72 222,62
26/03/2025 239.737 0,27% 221,71 220,735 224,06 221,88
25/03/2025 513.863 -0,73% 221,51 219,76 226,81 221,29
24/03/2025 313.020 1,46% 220,09 220,35 224,105 222,91
21/03/2025 374.030 -0,64% 219,36 217,03 221,20 219,70
20/03/2025 317.028 -0,42% 223,375 220,66 225,555 221,11
19/03/2025 281.903 0,82% 222,56 220,415 223,91 222,05
18/03/2025 347.845 -2,09% 222,56 219,12 224,10 220,25
17/03/2025 290.803 0,26% 222,73 220,77 226,95 224,74
14/03/2025 416.055 2,02% 220,68 219,1949 224,55 224,16
13/03/2025 575.825 -0,23% 222,07 217,52 222,82 219,72
12/03/2025 378.800 -2,47% 222,395 217,71 222,755 220,22
11/03/2025 623.506 -4,58% 235,40 224,88 236,30 225,79
10/03/2025 836.324 1,89% 229,05 228,72 243,37 236,63
07/03/2025 390.329 3,29% 224,62 222,91 232,86 232,44
06/03/2025 654.752 0,54% 223,85 219,68 226,00 225,03
05/03/2025 636.651 -3,31% 227,095 219,77 228,14 223,83
04/03/2025 417.685 -0,70% 232,95 227,08 233,67 231,48
03/03/2025 267.718 -0,16% 231,47 232,42 236,44 233,10
28/02/2025 423.505 0,97% 233,315 228,1604 233,65 233,52
27/02/2025 191.638 -1,42% 233,315 230,7301 234,92 231,28
26/02/2025 260.423 -0,67% 229,35 232,09 236,44 234,61
25/02/2025 438.336 2,85% 229,35 229,245 236,31 236,19
24/02/2025 852.650 -0,81% 232,31 229,23 231,52 229,65
21/02/2025 181.906 -0,47% 232,00 230,35 233,38 231,52
20/02/2025 331.694 -0,73% 239,43 231,62 234,61 232,79
19/02/2025 534.597 1,70% 231,735 231,55 240,00 234,51
18/02/2025 504.815 -1,03% 231,735 228,87 232,96 230,58
17/02/2025 267.556 0,00% 241,86 232,79 242,22 232,98
14/02/2025 526.660 -2,71% 238,90 232,77 243,475 233,00
13/02/2025 332.169 1,44% 236,535 235,77 239,48 239,48
12/02/2025 293.395 -0,35% 236,535 233,475 237,435 236,07
11/02/2025 278.419 -0,47% 237,54 236,17 238,83 237,43
10/02/2025 299.909 0,68% 237,76 236,97 240,84 238,56
07/02/2025 317.911 -0,10% 242,55 235,63 239,065 236,94
06/02/2025 486.397 -2,23% 242,55 235,095 243,41 237,18
05/02/2025 430.266 0,88% 240,10 240,46 245,57 242,58
04/02/2025 615.651 -0,04% 242,42 238,87 245,265 240,46
03/02/2025 921.400 1,85% 259,95 235,01 244,12 240,55
31/01/2025 1.268.379 -8,33% 256,57 235,00 259,95 236,18
30/01/2025 949.547 1,89% 256,57 254,10 262,98 257,65
29/01/2025 512.659 1,17% 252,165 248,25 253,74 252,86
28/01/2025 533.554 -1,87% 252,165 249,625 253,175 249,94
27/01/2025 660.574 1,67% 248,19 249,31 258,70 254,70
24/01/2025 384.911 0,66% 247,95 243,23 250,66 250,51
23/01/2025 301.681 0,63% 246,335 244,71 249,12 248,88
22/01/2025 372.740 -0,19% 244,54 244,915 248,87 247,33
21/01/2025 428.486 3,34% 237,99 243,875 249,3121 247,79
20/01/2025 299.652 0,00% 237,99 236,60 240,37 239,78
17/01/2025 360.017 1,12% 237,84 235,88 240,35 236,75
16/01/2025 384.714 1,61% 229,89 233,08 240,55 237,13
15/01/2025 521.658 1,99% 229,89 230,34 233,88 233,38
14/01/2025 350.234 -0,62% 231,55 227,675 231,96 228,83
13/01/2025 279.164 -1,52% 231,55 227,26 230,7142 230,26
10/01/2025 505.109 -1,00% 234,04 229,855 235,45 233,82
09/01/2025 460.638 0,25% 234,07 232,51 237,06 236,17
08/01/2025 383.078 -0,10% 234,07 232,51 237,06 237,00
07/01/2025 305.221 0,56% 231,84 234,90 239,74 236,40
06/01/2025 410.097 1,48% 228,56 232,125 237,25 235,09
03/01/2025 292.787 1,40% 230,99 226,9489 231,82 231,67
02/01/2025 274.836 -0,09% 230,69 226,6601 230,83 228,48
31/12/2024 0 -0,35% 230,69 228,38 231,08 228,69
30/12/2024 232.780 -1,58% 230,74 228,11 232,52 228,69
27/12/2024 196.950 -0,30% 232,95 231,0901 234,37 233,18
26/12/2024 178.132 0,56% 233,44 231,685 234,73 233,88
24/12/2024 0 0,61% 230,35 229,58 232,58 232,58
23/12/2024 589.032 -2,57% 231,56 224,51 232,00 231,17
20/12/2024 401.304 2,65% 232,35 231,00 238,53 237,27
19/12/2024 240.136 0,60% 243,38 230,025 235,50 231,58
18/12/2024 0 -5,12% 243,38 229,9875 240,175 230,21
17/12/2024 309.807 0,66% 237,985 241,40 245,115 242,62
16/12/2024 299.372 1,05% 237,985 232,23 241,84 241,02
13/12/2024 282.358 -1,65% 243,88 237,0141 241,50 238,52
12/12/2024 378.218 -1,33% 243,88 241,45 247,93 242,51
11/12/2024 207.047 0,23% 245,87 242,18 246,01 245,78
10/12/2024 215.731 0,19% 245,87 242,00 246,50 245,22
09/12/2024 203.596 1,38% 244,82 242,335 247,76 244,76
06/12/2024 241.799 0,84% 242,47 239,41 245,13 241,41
05/12/2024 312.694 -2,62% 242,47 238,72 245,09 239,41
04/12/2024 384.166 -0,43% 244,52 243,3601 246,63 245,84
03/12/2024 260.336 0,81% 248,91 244,41 249,4699 246,91

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco