Teladoc Inc (TDOC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	3.398.251	-0,46%	15,01	14,87	15,275	15,09
27/02/2024	3.641.955	2,50%	14,955	14,69	15,2371	15,16
26/02/2024	3.836.412	2,00%	14,41	14,36	14,98	14,79
23/02/2024	5.927.578	-4,67%	16,80	14,40	15,2316	14,50
22/02/2024	5.119.445	-2,78%	16,80	15,1701	15,68	15,205
21/02/2024	15.443.014	-23,91%	16,80	15,16	16,82	15,59
20/02/2024	2.906.617	-0,67%	20,67	20,225	20,705	20,89
19/02/2024	1.282.989	0,00%	21,25	21,005	21,54	21,03
16/02/2024	1.282.989	1,79%	21,25	21,005	21,54	21,03
15/02/2024	1.380.048	4,60%	20,24	20,89	21,74	21,61
14/02/2024	1.162.248	3,77%	20,24	20,06	20,87	20,66
13/02/2024	1.960.319	-5,64%	20,605	19,6301	21,445	19,91
12/02/2024	1.233.616	2,43%	20,605	20,56	21,445	21,10
09/02/2024	1.057.482	1,08%	20,34	20,1667	20,735	20,60
08/02/2024	904.458	1,85%	19,92	19,695	20,43	20,38
07/02/2024	1.014.956	-0,30%	20,14	19,72	20,231	20,01
06/02/2024	1.022.461	5,69%	19,50	18,93	20,04	20,07
05/02/2024	1.217.391	-4,04%	19,50	18,785	19,54	18,99
02/02/2024	1.330.725	-0,25%	19,51	19,04	19,915	19,79
01/02/2024	1.039.300	2,11%	20,22	19,365	19,88	19,84
31/01/2024	1.807.707	-1,57%	20,22	19,35	20,4113	19,43
30/01/2024	1.482.085	-4,13%	20,22	19,73	20,36	19,74
29/01/2024	1.239.877	1,88%	20,22	19,875	20,755	20,59
26/01/2024	1.089.569	-0,69%	20,605	20,13	20,88	20,21
25/01/2024	1.193.748	0,79%	20,42	20,0213	20,65	20,35
24/01/2024	1.756.403	-2,65%	21,16	20,125	21,17	20,19
23/01/2024	1.540.777	-0,96%	21,16	20,365	21,41	20,74
22/01/2024	2.239.706	3,46%	20,50	20,395	21,40	20,94
19/01/2024	1.721.537	1,97%	19,87	19,503	20,385	20,24
18/01/2024	1.632.829	2,11%	19,455	19,171	19,865	19,85
17/01/2024	1.769.764	-3,72%	19,455	19,085	19,70	19,44
16/01/2024	1.842.085	-3,26%	20,87	19,98	20,59	20,19
15/01/2024	1.575.260	0,29%	20,87	20,605	21,365	20,87
12/01/2024	1.575.260	0,29%	20,87	20,605	21,365	20,87
11/01/2024	2.482.409	-4,54%	21,61	20,52	21,785	20,81
10/01/2024	1.625.750	-0,05%	21,72	21,02	22,08	21,80
09/01/2024	1.204.098	-1,00%	21,17	21,705	22,155	21,81
08/01/2024	1.808.109	2,38%	21,17	20,9347	22,14	21,91
05/01/2024	1.625.105	0,19%	21,16	20,8619	21,57	21,40
04/01/2024	1.635.524	0,57%	21,05	20,71	21,5589	21,36
03/01/2024	2.672.102	-3,15%	21,165	20,9109	21,70	21,24
02/01/2024	1.887.734	1,76%	21,165	21,0348	22,537	21,93
29/12/2023	1.872.246	-2,49%	21,945	21,45	22,34	21,55
28/12/2023	1.339.480	0,14%	21,945	21,90	22,26	22,10
27/12/2023	1.357.321	1,01%	21,265	21,83	22,08	22,07
26/12/2023	1.408.313	1,63%	21,265	21,41	22,03	21,85
22/12/2023	1.636.335	1,03%	21,265	20,965	21,60	21,50
21/12/2023	1.510.454	3,81%	20,95	20,74	21,325	21,28
20/12/2023	2.252.336	-5,01%	21,41	20,47	21,82	20,50
19/12/2023	2.393.597	5,78%	20,70	20,65	21,71	21,58
18/12/2023	1.583.136	-0,59%	20,36	20,19	20,74	20,40
15/12/2023	2.675.350	-3,44%	19,065	20,36	21,46	20,52
14/12/2023	3.854.152	5,62%	19,065	20,925	21,88	21,25
13/12/2023	2.285.370	5,34%	19,065	18,52	20,14	20,12
12/12/2023	1.334.541	0,42%	18,91	18,53	19,19	19,10
11/12/2023	1.514.804	-0,99%	18,91	18,645	19,14	19,02
08/12/2023	2.071.766	0,05%	18,91	18,81	19,63	19,21
07/12/2023	1.458.080	1,27%	18,75	18,63	19,22	19,20
06/12/2023	2.536.282	2,43%	18,77	18,7287	19,6413	18,96
05/12/2023	2.598.043	-2,73%	18,84	18,285	18,88	18,51
04/12/2023	1.866.954	0,32%	18,175	18,61	19,27	19,03
01/12/2023	3.074.056	4,58%	18,175	17,92	19,07	18,97
30/11/2023	2.116.838	-1,25%	18,34	17,94	18,61	18,14
29/11/2023	3.882.374	1,60%	18,34	18,33	19,315	18,37
28/11/2023	3.407.317	5,06%	17,10	16,96	18,22	18,08
27/11/2023	1.644.940	-1,10%	17,23	16,925	17,275	17,16
24/11/2023	800.635	2,05%	17,23	17,115	17,465	17,3995
23/11/2023	1.392.138	2,25%	17,10	16,935	17,35	17,30
22/11/2023	1.385.844	0,77%	17,10	16,935	17,35	17,05
21/11/2023	1.392.260	-3,15%	17,14	16,84	17,26	16,92
20/11/2023	1.413.670	1,75%	17,14	16,96	17,725	17,47
17/11/2023	1.326.135	1,48%	17,34	16,81	17,18	17,17
16/11/2023	1.425.219	-3,48%	17,14	16,66	17,4235	16,92
15/11/2023	2.126.179	2,82%	17,14	17,10	17,82	17,53
14/11/2023	2.281.959	8,88%	15,89	16,4732	17,18	17,05
13/11/2023	1.532.084	-1,82%	15,89	15,64	16,06	15,66
10/11/2023	1.677.155	1,85%	15,57	15,48	15,9975	15,95
09/11/2023	2.084.301	-3,33%	16,32	15,59	16,48	15,66
08/11/2023	1.750.692	-4,48%	16,82	16,19	16,835	16,20
07/11/2023	1.146.281	0,77%	16,82	16,50	17,10	16,96
06/11/2023	1.995.212	-3,17%	17,47	16,475	17,46	16,83
03/11/2023	3.284.604	2,66%	17,14	17,245	17,9799	17,38
02/11/2023	3.305.150	1,68%	16,51	16,5713	17,235	16,93
01/11/2023	1.687.399	0,67%	16,51	16,105	16,72	16,65
31/10/2023	2.662.997	2,42%	16,32	16,15	16,73	16,54
30/10/2023	4.500.965	3,66%	15,74	15,025	16,245	16,14
27/10/2023	2.274.829	-2,77%	16,34	15,52	16,37	15,645
26/10/2023	4.430.041	-7,58%	17,41	16,02	17,62	16,09
25/10/2023	6.261.958	-3,92%	16,95	16,5501	17,68	17,41
24/10/2023	3.625.530	2,67%	18,19	18,11	18,7091	18,49
23/10/2023	1.802.525	-2,44%	18,15	17,91	18,625	18,01
20/10/2023	2.951.166	1,71%	18,03	17,78	18,71	18,46
19/10/2023	1.667.869	-1,47%	19,02	18,15	18,73	18,15
18/10/2023	1.398.538	-4,01%	18,78	18,39	19,52	18,42
17/10/2023	1.284.083	1,43%	18,78	18,35	19,52	19,19
16/10/2023	1.601.529	2,22%	18,59	18,35	19,095	18,92
13/10/2023	2.075.790	-0,16%	18,555	18,4201	18,81	18,51
12/10/2023	2.900.943	-4,33%	19,41	18,31	19,765	18,54
11/10/2023	2.042.285	-0,46%	18,66	19,02	19,765	19,38
10/10/2023	1.937.479	4,45%	18,66	18,625	19,50	19,47