Teladoc Inc (TDOC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
1.941.409 |
0,00%
|
10,01
|
9,885
|
10,66
|
10,03
|
| 17/07/2024 |
1.941.409 |
-0,60%
|
10,01
|
9,885
|
10,66
|
10,03
|
| 16/07/2024 |
2.132.112 |
8,96%
|
9,42
|
9,42
|
10,13
|
10,09
|
| 15/07/2024 |
1.008.166 |
-1,38%
|
9,42
|
9,25
|
9,62
|
9,26
|
| 12/07/2024 |
1.309.142 |
0,21%
|
9,53
|
9,19
|
9,605
|
9,39
|
| 11/07/2024 |
1.405.348 |
4,69%
|
9,22
|
9,16
|
9,495
|
9,37
|
| 10/07/2024 |
1.377.008 |
-2,19%
|
9,17
|
8,735
|
9,17
|
8,95
|
| 09/07/2024 |
1.290.212 |
-1,19%
|
9,16
|
9,075
|
9,28
|
9,15
|
| 08/07/2024 |
1.059.116 |
0,54%
|
9,26
|
9,085
|
9,32
|
9,26
|
| 05/07/2024 |
946.579 |
-0,22%
|
9,23
|
9,07
|
9,315
|
9,21
|
| 04/07/2024 |
833.846 |
0,00%
|
9,42
|
9,225
|
9,44
|
9,23
|
| 03/07/2024 |
833.846 |
-1,81%
|
9,42
|
9,225
|
9,44
|
9,23
|
| 02/07/2024 |
1.468.124 |
0,86%
|
9,33
|
9,23
|
9,58
|
9,40
|
| 01/07/2024 |
1.622.543 |
-4,70%
|
9,80
|
9,31
|
9,93
|
9,32
|
| 28/06/2024 |
15.790.368 |
-3,55%
|
10,13
|
9,67
|
10,13
|
9,78
|
| 27/06/2024 |
1.971.493 |
-0,10%
|
10,06
|
9,79
|
10,23
|
10,14
|
| 26/06/2024 |
1.324.435 |
4,10%
|
9,74
|
9,70
|
10,18
|
10,15
|
| 25/06/2024 |
2.316.088 |
-5,89%
|
10,24
|
9,74
|
10,24
|
9,75
|
| 24/06/2024 |
2.006.271 |
6,69%
|
9,69
|
9,66
|
10,85
|
10,36
|
| 21/06/2024 |
4.487.417 |
0,62%
|
9,67
|
9,62
|
9,885
|
9,71
|
| 20/06/2024 |
1.862.896 |
-4,36%
|
10,00
|
9,59
|
10,04
|
9,65
|
| 19/06/2024 |
1.521.677 |
0,00%
|
10,09
|
9,985
|
10,28
|
10,09
|
| 18/06/2024 |
1.521.677 |
0,90%
|
10,09
|
9,985
|
10,28
|
10,09
|
| 17/06/2024 |
2.618.595 |
1,10%
|
9,86
|
9,72
|
10,165
|
10,11
|
| 14/06/2024 |
2.037.842 |
0,50%
|
9,82
|
9,79
|
10,01
|
10,00
|
| 13/06/2024 |
2.916.630 |
-2,45%
|
10,24
|
9,84
|
10,31
|
9,95
|
| 12/06/2024 |
2.144.214 |
-2,30%
|
10,58
|
10,20
|
11,08
|
10,20
|
| 11/06/2024 |
1.731.335 |
-2,06%
|
10,58
|
10,40
|
10,665
|
10,44
|
| 10/06/2024 |
1.832.137 |
0,19%
|
10,60
|
10,425
|
10,71
|
10,66
|
| 07/06/2024 |
2.008.209 |
-3,54%
|
10,92
|
10,63
|
10,81
|
10,64
|
| 06/06/2024 |
1.544.502 |
0,46%
|
10,915
|
10,84
|
11,13
|
11,03
|
| 05/06/2024 |
1.523.130 |
0,97%
|
10,915
|
10,74
|
11,04
|
10,975
|
| 04/06/2024 |
1.592.261 |
-1,90%
|
11,01
|
10,85
|
11,089
|
10,87
|
| 03/06/2024 |
1.980.160 |
-1,42%
|
11,45
|
10,925
|
11,56
|
11,08
|
| 31/05/2024 |
1.303.847 |
-0,44%
|
11,25
|
11,11
|
11,40
|
11,24
|
| 30/05/2024 |
1.426.686 |
1,26%
|
11,11
|
11,14
|
11,41
|
11,29
|
| 29/05/2024 |
2.050.144 |
-1,85%
|
11,11
|
11,00
|
11,22
|
11,15
|
| 28/05/2024 |
1.784.902 |
-1,05%
|
11,44
|
11,22
|
11,58
|
11,36
|
| 27/05/2024 |
1.190.575 |
0,00%
|
11,44
|
11,325
|
11,51
|
11,48
|
| 24/05/2024 |
1.190.575 |
-3,69%
|
11,44
|
11,325
|
11,51
|
11,48
|
| 23/05/2024 |
2.369.819 |
-3,94%
|
11,88
|
11,40
|
11,91
|
11,45
|
| 22/05/2024 |
1.529.882 |
0,76%
|
12,13
|
11,67
|
12,035
|
11,92
|
| 21/05/2024 |
2.083.075 |
-3,82%
|
12,13
|
11,785
|
12,23
|
11,83
|
| 20/05/2024 |
1.892.899 |
-3,14%
|
12,74
|
12,2703
|
12,83
|
12,33
|
| 17/05/2024 |
1.572.938 |
-1,32%
|
12,70
|
12,55
|
12,85
|
12,73
|
| 16/05/2024 |
2.031.134 |
0,70%
|
12,70
|
12,67
|
12,94
|
12,90
|
| 15/05/2024 |
1.741.983 |
0,86%
|
13,03
|
12,71
|
13,094
|
12,85
|
| 14/05/2024 |
3.148.499 |
2,41%
|
12,82
|
12,69
|
13,4001
|
12,75
|
| 13/05/2024 |
2.285.049 |
4,18%
|
12,00
|
11,99
|
12,595
|
12,45
|
| 10/05/2024 |
2.745.974 |
-2,37%
|
12,24
|
11,88
|
12,27
|
11,95
|
| 09/05/2024 |
3.511.971 |
0,33%
|
12,785
|
12,07
|
12,385
|
12,24
|
| 08/05/2024 |
2.465.202 |
-4,58%
|
12,785
|
12,17
|
12,67
|
12,29
|
| 07/05/2024 |
2.069.961 |
0,70%
|
12,785
|
12,62
|
12,9397
|
12,88
|
| 06/05/2024 |
1.758.867 |
0,08%
|
12,93
|
12,685
|
12,985
|
12,79
|
| 03/05/2024 |
2.553.798 |
-1,62%
|
13,04
|
12,775
|
13,4606
|
12,78
|
| 02/05/2024 |
2.308.210 |
1,41%
|
13,04
|
12,60
|
13,11
|
12,99
|
| 01/05/2024 |
1.928.025 |
0,47%
|
13,17
|
12,53
|
13,185
|
12,81
|
| 30/04/2024 |
2.679.769 |
-4,85%
|
13,17
|
12,73
|
13,37
|
12,74
|
| 29/04/2024 |
2.989.527 |
2,92%
|
13,17
|
12,885
|
13,455
|
13,39
|
| 26/04/2024 |
3.580.519 |
-2,40%
|
12,68
|
12,65
|
13,60
|
13,01
|
| 25/04/2024 |
2.904.170 |
-2,91%
|
13,465
|
13,21
|
13,56
|
13,33
|
| 24/04/2024 |
3.342.614 |
-0,07%
|
13,65
|
13,41
|
14,015
|
13,73
|
| 23/04/2024 |
1.729.151 |
3,31%
|
13,38
|
13,3142
|
14,0499
|
13,74
|
| 22/04/2024 |
1.707.673 |
2,47%
|
13,02
|
12,93
|
13,48
|
13,30
|
| 19/04/2024 |
2.200.360 |
-1,52%
|
13,02
|
12,855
|
13,13
|
12,98
|
| 18/04/2024 |
1.738.277 |
0,99%
|
13,08
|
12,932
|
13,35
|
13,2699
|
| 17/04/2024 |
1.646.113 |
0,08%
|
14,52
|
13,115
|
13,50
|
13,14
|
| 16/04/2024 |
1.949.717 |
-3,10%
|
14,52
|
13,095
|
13,45
|
13,13
|
| 15/04/2024 |
2.796.547 |
-4,65%
|
14,52
|
13,37
|
14,1527
|
13,55
|
| 12/04/2024 |
1.886.653 |
-2,67%
|
14,52
|
14,21
|
14,60
|
14,21
|
| 11/04/2024 |
1.546.224 |
0,69%
|
14,68
|
14,25
|
14,825
|
14,60
|
| 10/04/2024 |
2.518.187 |
-3,72%
|
14,50
|
14,41
|
14,69
|
14,50
|
| 09/04/2024 |
1.993.925 |
3,01%
|
14,69
|
14,62
|
15,186
|
15,06
|
| 08/04/2024 |
1.693.059 |
0,90%
|
14,20
|
14,445
|
14,695
|
14,62
|
| 05/04/2024 |
3.708.498 |
1,68%
|
14,20
|
13,60
|
14,715
|
14,49
|
| 04/04/2024 |
1.561.256 |
-1,11%
|
14,20
|
14,24
|
14,75
|
14,25
|
| 03/04/2024 |
1.810.770 |
0,56%
|
14,20
|
14,05
|
14,47
|
14,41
|
| 02/04/2024 |
2.916.031 |
-3,50%
|
15,34
|
14,215
|
14,48
|
14,33
|
| 01/04/2024 |
2.466.442 |
-1,66%
|
15,34
|
14,56
|
15,27
|
14,85
|
| 28/03/2024 |
968.872 |
-1,11%
|
15,34
|
15,07
|
15,4345
|
15,10
|
| 27/03/2024 |
1.408.262 |
1,46%
|
15,18
|
15,045
|
15,275
|
15,27
|
| 26/03/2024 |
1.520.411 |
-0,20%
|
15,255
|
14,955
|
15,32
|
15,05
|
| 25/03/2024 |
1.331.025 |
0,53%
|
15,07
|
15,01
|
15,2101
|
15,08
|
| 22/03/2024 |
1.469.534 |
-1,83%
|
15,19
|
14,95
|
15,35
|
15,00
|
| 21/03/2024 |
1.478.622 |
-0,97%
|
15,585
|
15,265
|
15,68
|
15,26
|
| 20/03/2024 |
1.558.967 |
2,53%
|
15,11
|
14,8628
|
15,53
|
15,41
|
| 19/03/2024 |
1.114.930 |
-0,60%
|
15,11
|
14,795
|
15,275
|
15,03
|
| 18/03/2024 |
1.654.312 |
0,00%
|
15,11
|
14,874
|
15,235
|
15,12
|
| 15/03/2024 |
1.234.316 |
1,89%
|
14,71
|
14,71
|
15,12
|
15,12
|
| 14/03/2024 |
1.685.187 |
-1,98%
|
15,25
|
14,68
|
15,2799
|
14,84
|
| 13/03/2024 |
1.727.609 |
-1,50%
|
15,25
|
15,10
|
15,608
|
15,14
|
| 12/03/2024 |
2.076.700 |
-1,41%
|
15,41
|
15,23
|
15,6465
|
15,37
|
| 11/03/2024 |
1.635.418 |
1,10%
|
15,41
|
15,35
|
15,95
|
15,59
|
| 08/03/2024 |
1.725.409 |
0,46%
|
15,54
|
15,245
|
15,8283
|
15,42
|
| 07/03/2024 |
2.575.100 |
5,28%
|
14,735
|
14,72
|
15,51
|
15,35
|
| 06/03/2024 |
1.858.656 |
1,32%
|
15,00
|
14,385
|
14,58
|
14,58
|
| 05/03/2024 |
2.122.934 |
-2,31%
|
15,00
|
14,29
|
14,6264
|
14,39
|
| 04/03/2024 |
2.790.930 |
-1,80%
|
15,00
|
14,30
|
14,99
|
14,73
|
| 01/03/2024 |
2.085.269 |
-0,53%
|
15,06
|
14,794
|
15,266
|
15,00
|
| 29/02/2024 |
2.877.044 |
-0,07%
|
15,01
|
14,93
|
15,63
|
15,08
|
Por favor leia o