ResMed Inc (RMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	256.245	0,56%	220,76	219,23	221,50	220,90
09/12/2022	129.316	-1,27%	221,27	219,57	222,43	219,68
08/12/2022	514.251	0,14%	223,96	220,985	224,24	222,50
07/12/2022	184.528	2,04%	219,18	219,14	224,37	222,18
06/12/2022	1.097.620	-0,74%	218,57	215,77	218,93	217,73
05/12/2022	870.247	-5,76%	229,09	219,061	228,37	219,35
02/12/2022	626.876	1,55%	228,02	227,85	234,37	232,90
01/12/2022	762.258	-0,37%	231,25	228,11	232,81	229,34
30/11/2022	860.432	3,14%	225,05	223,14	230,26	230,20
29/11/2022	657.966	-1,04%	224,18	222,90	226,50	223,20
28/11/2022	639.366	-2,06%	229,15	224,175	230,61	225,18
25/11/2022	434.981	0,25%	229,15	229,14	231,00	229,92
24/11/2022	534.775	-0,14%	222,01	228,56	232,15	229,34
23/11/2022	534.775	-0,14%	222,01	228,56	232,15	229,34
22/11/2022	617.074	1,98%	222,01	224,47	229,90	229,66
21/11/2022	462.064	0,36%	222,01	223,18	227,54	225,21
18/11/2022	621.238	2,48%	222,01	222,11	226,04	224,40
17/11/2022	444.180	-2,49%	221,29	217,47	221,565	218,98
16/11/2022	443.581	0,43%	223,15	223,37	225,98	224,58
15/11/2022	758.168	1,27%	223,00	221,715	227,43	223,695
14/11/2022	145.558	-2,27%	223,00	218,50	224,0325	220,88
11/11/2022	227.534	-0,96%	227,12	222,27	228,15	223,03
10/11/2022	180.388	6,24%	212,40	217,96	225,655	225,18
09/11/2022	103.429	-0,79%	212,40	210,71	215,205	211,83
08/11/2022	223.628	0,41%	211,05	207,375	214,1815	213,51
07/11/2022	260.001	2,64%	210,96	209,37	212,99	212,47
04/11/2022	299.391	0,80%	212,15	206,70	213,04	210,61
03/11/2022	292.288	-4,24%	215,73	208,8104	214,6855	208,94
02/11/2022	244.606	-2,57%	225,00	217,875	227,00	218,00
01/11/2022	319.629	-1,26%	225,00	219,01	225,54	220,87
31/10/2022	284.203	2,27%	218,38	217,645	224,105	223,69
28/10/2022	674.540	-0,20%	232,02	209,30	219,45	218,57
27/10/2022	340.078	-0,65%	232,02	230,2217	235,64	232,29
26/10/2022	271.943	1,74%	224,25	229,76	236,75	233,97
25/10/2022	292.692	1,93%	224,25	223,33	230,55	229,98
24/10/2022	315.310	4,04%	217,18	223,00	226,33	225,63
21/10/2022	192.102	2,23%	217,18	213,87	223,46	222,325
20/10/2022	327.825	2,05%	218,31	215,475	221,51	217,43
19/10/2022	113.666	-1,65%	222,03	213,51	217,655	215,30
18/10/2022	290.054	1,74%	222,03	214,97	222,965	218,73
17/10/2022	249.184	1,53%	214,37	212,75	215,75	215,00
14/10/2022	184.914	-3,80%	216,74	210,80	217,69	206,64
13/10/2022	292.815	2,21%	206,19	206,30	216,21	214,78
12/10/2022	255.761	-2,27%	215,69	209,82	213,04	210,13
11/10/2022	291.481	0,88%	219,18	213,51	219,18	215,00
10/10/2022	78.311	-1,49%	222,88	217,655	222,88	219,18
07/10/2022	123.627	-3,22%	227,91	221,151	227,87	222,41
06/10/2022	189.151	-2,15%	231,76	228,81	232,14	229,90
05/10/2022	268.226	1,33%	228,73	227,7792	234,89	231,76
04/10/2022	240.666	2,00%	227,00	222,51	229,515	228,73
03/10/2022	204.837	2,68%	219,66	218,03	226,62	224,251
30/09/2022	158.428	-0,09%	219,76	217,73	223,07	218,30
29/09/2022	180.018	-0,06%	217,10	215,825	220,30	218,54
28/09/2022	220.326	3,03%	214,00	212,63	219,365	218,75
27/09/2022	129.435	-4,58%	216,84	211,52	217,58	212,32
26/09/2022	120.098	0,26%	213,41	213,40	216,83	215,10
23/09/2022	116.178	0,38%	212,715	210,525	214,71	214,51
22/09/2022	87.128	-1,77%	216,85	213,58	216,81	213,69
21/09/2022	162.547	-1,19%	221,45	217,35	224,15	217,59
20/09/2022	136.787	-1,81%	223,18	218,34	222,035	220,20
19/09/2022	151.706	0,58%	221,88	219,55	224,61	224,26
16/09/2022	219.397	-1,23%	226,00	219,875	225,405	223,07
15/09/2022	184.822	-3,09%	233,57	225,785	233,73	225,95
14/09/2022	211.844	-0,50%	233,91	232,34	235,30	233,20
13/09/2022	336.332	-1,45%	233,91	233,62	236,00	234,64
12/09/2022	277.741	0,84%	237,02	237,03	239,10	238,01
09/09/2022	202.793	1,85%	232,85	232,03	237,53	237,38
08/09/2022	184.922	0,77%	230,81	228,91	233,42	233,07
07/09/2022	331.192	4,82%	222,54	221,00	231,79	231,29
06/09/2022	209.685	-1,65%	217,73	216,87	221,36	220,66
05/09/2022	92.069	-1,65%	220,03	214,60	221,85	215,98
02/09/2022	92.069	-1,65%	220,03	214,60	221,85	215,98
01/09/2022	145.319	-0,27%	218,54	214,86	219,77	219,48
31/08/2022	215.954	0,17%	222,03	219,61	222,55	219,92
30/08/2022	176.521	-0,55%	221,55	218,44	221,18	219,44
29/08/2022	146.344	-0,24%	219,685	218,70	221,82	220,63
26/08/2022	90.022	-3,53%	228,345	221,035	228,34	221,15
25/08/2022	120.590	2,43%	226,77	224,59	229,34	229,23
24/08/2022	135.318	-0,41%	224,68	223,615	225,53	223,73
23/08/2022	240.047	-2,12%	227,89	223,08	228,76	224,68
22/08/2022	110.873	-1,77%	231,43	228,795	232,90	229,36
19/08/2022	199.311	-1,09%	236,20	232,59	235,195	233,49
18/08/2022	132.866	-0,16%	236,07	233,35	236,45	236,00
17/08/2022	164.444	0,32%	235,15	234,75	236,67	236,41
16/08/2022	177.323	-0,46%	236,97	235,13	238,84	235,98
15/08/2022	229.855	-1,14%	238,15	235,00	241,19	237,11
12/08/2022	362.220	-0,37%	234,30	232,1803	240,69	239,99
11/08/2022	386.291	-1,14%	244,89	240,32	247,65	240,85
10/08/2022	178.439	2,89%	239,46	239,72	243,64	243,58
09/08/2022	165.669	0,13%	235,57	235,085	237,735	236,78
08/08/2022	305.296	-2,14%	242,83	235,52	243,00	236,63
05/08/2022	206.642	1,34%	237,23	235,58	241,97	241,80
04/08/2022	187.895	-0,35%	240,645	238,23	239,78	238,70
03/08/2022	157.472	0,12%	240,645	238,205	241,68	239,60
02/08/2022	233.080	0,03%	238,20	238,13	242,425	239,31
01/08/2022	194.019	-0,55%	238,70	237,10	241,19	239,20
29/07/2022	247.178	-1,16%	239,20	238,95	241,79	240,52
28/07/2022	175.587	1,04%	239,20	236,975	244,39	243,07
27/07/2022	154.680	0,80%	239,53	236,811	241,21	240,16
26/07/2022	230.602	0,95%	236,26	234,49	239,14	238,19