BiG | O banco que entende os seus valores.

ResMed Inc (RMD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
02/12/2024	258.605	-1,65%	247,53	243,53	247,95	244,92
29/11/2024	168.216	-0,12%	249,33	247,74	252,36	249,02
28/11/2024	354.741	0,06%	250,15	247,91	251,36	249,33
27/11/2024	173.012	-0,26%	249,99	247,305	251,36	249,45
26/11/2024	258.507	0,17%	244,86	243,60	251,16	249,99
25/11/2024	609.328	2,37%	245,64	243,60	249,77	249,56
22/11/2024	194.732	0,07%	241,995	240,685	244,00	243,78
21/11/2024	200.788	0,85%	237,82	236,72	243,73	243,60
20/11/2024	215.696	1,44%	239,20	236,62	242,50	241,55
19/11/2024	276.241	-0,54%	238,69	235,0777	240,665	238,12
18/11/2024	348.579	1,99%	234,74	234,645	240,22	239,42
15/11/2024	512.334	1,43%	231,38	228,29	236,59	234,74
14/11/2024	547.940	-1,70%	245,56	231,18	247,7325	231,43
13/11/2024	457.232	-4,76%	249,11	235,355	249,2308	235,44
12/11/2024	270.767	-0,60%	250,38	246,02	252,99	247,21
11/11/2024	367.782	-1,46%	253,30	248,45	253,30	248,69
08/11/2024	396.539	1,55%	246,50	243,62	255,16	252,38
07/11/2024	300.984	1,40%	249,52	241,975	249,52	248,54
06/11/2024	343.873	-0,05%	242,845	241,28	250,03	245,10
05/11/2024	431.610	%	242,845	241,28	246,51	245,74
04/11/2024	437.863	%	245,19	242,835	247,75	243,61
01/11/2024	532.094	%	247,74	241,53	246,74	244,28
31/10/2024	492.087	%	247,74	240,53	243,67	242,47
30/10/2024	554.279	%	247,74	241,06	245,845	243,02
29/10/2024	655.437	%	247,74	243,84	250,085	244,40
28/10/2024	920.830	%	258,90	246,27	259,30	246,83
25/10/2024	1.814.264	%	259,90	252,80	260,49	256,07
24/10/2024	779.927	%	237,66	237,90	243,80	239,05
23/10/2024	474.270	%	238,78	235,08	240,05	237,40
22/10/2024	485.304	%	239,20	238,40	242,44	239,55
21/10/2024	419.136	%	239,67	238,40	241,00	240,05
18/10/2024	342.960	%	239,67	237,78	241,67	240,00
17/10/2024	474.013	%	239,73	237,425	241,55	239,59
16/10/2024	398.948	%	242,55	237,45	242,11	238,34
15/10/2024	256.760	%	242,55	238,685	242,23	240,39
14/10/2024	255.077	%	240,69	238,685	242,23	240,71
11/10/2024	234.925	%	236,22	238,42	242,51	240,51
10/10/2024	296.164	%	236,22	235,405	238,425	237,93
09/10/2024	343.569	%	236,22	234,21	238,19	237,04
08/10/2024	326.558	%	235,48	233,145	237,74	236,06
07/10/2024	255.644	%	235,48	230,437	236,54	232,29
04/10/2024	258.887	%	238,625	233,44	239,2075	233,98
03/10/2024	199.762	%	238,625	236,62	239,11	238,43
02/10/2024	291.734	%	243,71	234,89	239,885	238,86
01/10/2024	673.644	%	243,71	237,63	245,60	238,75