Teladoc Inc (TDOC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.752.236	-0,32%	18,53	18,10	18,72	18,64
06/10/2023	2.675.216	0,81%	18,33	18,065	18,73	18,70
05/10/2023	2.812.125	1,04%	18,53	18,17	18,6268	18,55
04/10/2023	2.203.950	-0,60%	18,53	18,065	18,60	18,36
03/10/2023	2.639.726	0,22%	18,60	18,10	18,74	18,47
02/10/2023	2.561.561	-0,86%	18,80	18,04	18,51	18,43
29/09/2023	1.757.542	0,32%	18,80	18,51	19,06	18,59
28/09/2023	2.718.615	-1,80%	19,01	18,4729	19,12	18,53
27/09/2023	2.864.847	-0,79%	19,01	18,54	19,21	18,87
26/09/2023	1.678.900	-0,26%	18,80	18,70	19,24	19,02
25/09/2023	2.428.438	1,54%	18,61	18,57	19,26	19,07
22/09/2023	3.926.097	-2,75%	19,63	18,72	19,63	18,78
21/09/2023	3.873.648	-5,81%	20,97	19,26	20,15	19,31
20/09/2023	1.468.296	-0,10%	20,97	20,47	21,01	20,73
19/09/2023	2.164.090	-0,10%	20,61	20,4308	20,93	20,75
18/09/2023	2.744.758	-2,03%	21,02	20,77	21,26	20,77
15/09/2023	2.957.518	-1,85%	21,56	20,98	21,66	21,20
14/09/2023	2.155.600	-1,37%	21,97	21,50	22,105	21,60
13/09/2023	2.475.210	-2,49%	22,58	21,89	22,51	21,90
12/09/2023	1.498.300	-1,45%	22,58	22,4322	22,98	22,46
11/09/2023	1.413.350	2,15%	22,59	22,24	22,9769	22,79
08/09/2023	1.676.596	-1,20%	22,48	22,09	22,5988	22,31
07/09/2023	1.989.293	-1,70%	22,47	22,075	22,635	22,58
06/09/2023	1.181.422	0,31%	22,81	22,4895	23,045	22,97
05/09/2023	1.379.382	0,13%	22,69	22,40	23,175	22,90
04/09/2023	1.164.152	1,02%	22,79	22,74	23,195	22,87
01/09/2023	1.164.152	1,02%	22,79	22,74	23,195	22,87
31/08/2023	1.317.082	-0,09%	22,79	22,52	23,045	22,64
30/08/2023	1.383.574	0,27%	22,52	22,25	22,96	22,66
29/08/2023	1.489.292	1,80%	22,08	21,9612	22,80	22,60
28/08/2023	1.171.678	0,73%	22,18	21,9713	22,41	22,20
25/08/2023	2.123.628	0,46%	22,03	21,55	22,46	22,04
24/08/2023	2.592.224	-3,30%	22,85	21,915	23,2303	22,25
23/08/2023	1.412.308	0,79%	22,85	22,7363	23,1899	23,01
22/08/2023	1.485.137	-1,55%	22,86	22,7701	23,49	22,83
21/08/2023	1.686.129	0,35%	22,86	22,89	23,3599	23,19
18/08/2023	2.317.797	-0,13%	22,86	22,82	23,585	23,11
17/08/2023	2.040.636	1,14%	22,86	22,63	23,225	23,14
16/08/2023	1.849.232	-1,16%	23,20	22,82	23,495	23,10
15/08/2023	1.880.902	-2,02%	23,66	23,26	23,72	23,33
14/08/2023	2.966.454	-1,04%	25,17	23,225	24,005	23,81
11/08/2023	2.058.053	-1,11%	25,17	24,0205	24,60	24,06
10/08/2023	2.460.320	-2,36%	25,17	24,23	25,31	24,38
09/08/2023	1.837.563	-3,70%	25,88	24,745	25,83	24,97
08/08/2023	2.022.173	1,37%	25,16	24,78	26,00	25,93
07/08/2023	2.306.089	-1,80%	26,00	24,65	25,94	25,58
04/08/2023	1.666.534	0,65%	29,36	25,85	26,67	26,20
03/08/2023	2.324.958	-0,84%	29,36	25,58	26,38	26,05
02/08/2023	3.078.534	-5,33%	29,36	25,78	27,3591	26,27
01/08/2023	3.929.523	-6,79%	29,36	27,52	29,37	27,75
31/07/2023	3.572.995	5,34%	28,69	28,36	30,14	29,77
28/07/2023	4.292.081	1,07%	28,55	27,19	28,77	28,26
27/07/2023	8.962.271	-3,32%	29,08	27,80	30,41	27,96
26/07/2023	20.804.622	26,95%	24,63	24,35	29,20	28,92
25/07/2023	4.559.210	-1,75%	23,44	22,76	23,89	22,96
24/07/2023	2.363.624	-0,51%	23,44	23,25	23,74	23,37
21/07/2023	1.911.567	-0,55%	25,645	23,35	24,00	23,49
20/07/2023	2.686.777	-6,49%	25,645	23,61	25,218	23,62
19/07/2023	2.508.060	-0,36%	25,645	25,18	26,18	25,26
18/07/2023	7.997.375	1,56%	24,70	25,225	27,41	25,35
17/07/2023	1.175.460	0,77%	24,70	24,34	25,225	24,96
14/07/2023	1.648.532	-3,02%	24,70	24,695	25,93	24,77
13/07/2023	1.945.141	4,48%	24,70	24,601	25,66	25,65
12/07/2023	1.920.705	-0,73%	23,95	24,45	25,56	24,55
11/07/2023	2.347.158	3,78%	23,95	23,91	24,88	24,73
10/07/2023	2.671.226	5,58%	22,795	22,48	23,8599	23,83
07/07/2023	3.321.250	0,04%	22,795	22,47	23,00	22,57
06/07/2023	3.895.990	-7,90%	25,31	22,535	23,99	22,61
05/07/2023	1.810.742	-4,14%	25,31	24,50	25,45	24,55
04/07/2023	954.212	2,25%	25,31	25,27	26,25	25,89
03/07/2023	954.175	1,19%	25,31	25,27	26,25	25,62
30/06/2023	1.039.917	0,28%	25,47	25,052	25,555	25,32
29/06/2023	1.128.696	-0,16%	25,485	25,21	26,035	25,25
28/06/2023	1.370.476	3,82%	24,22	24,1312	25,35	25,29
27/06/2023	1.251.132	2,18%	23,97	23,625	24,49	24,36
26/06/2023	1.117.809	0,42%	23,57	23,255	24,08	23,84
23/06/2023	1.664.664	-0,67%	23,525	23,42	23,89	23,74
22/06/2023	1.546.447	-1,68%	24,295	23,68	24,33	24,07
21/06/2023	1.088.089	-1,61%	24,80	24,29	24,84	24,48
20/06/2023	1.599.830	-0,08%	24,80	24,3098	25,10	24,88
19/06/2023	1.343.504	-1,19%	25,29	24,51	25,36	24,90
16/06/2023	1.343.504	-1,19%	25,29	24,51	25,36	24,90
15/06/2023	1.071.834	0,40%	25,42	24,71	25,33	25,01
14/06/2023	1.456.140	-1,70%	25,42	24,495	25,46	24,91
13/06/2023	1.803.029	3,94%	24,00	24,509	25,625	25,34
12/06/2023	1.505.473	2,39%	24,00	23,79	24,59	24,38
09/06/2023	1.997.808	-2,18%	24,70	23,70	24,75	23,81
08/06/2023	1.892.655	-2,87%	25,74	24,175	24,99	24,34
07/06/2023	1.527.116	-1,26%	25,74	24,99	26,17	25,06
06/06/2023	1.295.021	2,38%	24,62	24,47	25,525	25,38
05/06/2023	1.361.813	1,27%	24,44	24,31	25,21	24,79
02/06/2023	1.627.291	2,73%	23,12	23,80	24,585	24,48
01/06/2023	1.540.531	2,94%	23,12	22,735	24,095	23,83
31/05/2023	1.335.003	-1,01%	23,11	22,375	23,35	23,15
30/05/2023	1.335.003	-1,01%	23,11	22,375	23,35	22,45
29/05/2023	1.171.883	-0,87%	23,41	22,6332	23,20	22,68
26/05/2023	1.171.883	-0,87%	23,41	22,6332	23,20	22,68
25/05/2023	1.556.839	-1,97%	23,41	22,56	23,45	22,88
24/05/2023	1.520.591	-3,43%	24,45	23,08	24,04	23,34
23/05/2023	1.381.421	-1,95%	24,45	23,9892	25,24	24,17