Teladoc Inc (TDOC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
1.562.905 |
2,67%
|
7,67
|
7,60
|
7,88
|
7,87
|
| 15/09/2025 |
1.295.416 |
-0,20%
|
7,72
|
7,60
|
7,7651
|
7,67
|
| 12/09/2025 |
1.684.096 |
-0,97%
|
7,75
|
7,61
|
7,75
|
7,68
|
| 11/09/2025 |
1.763.609 |
3,67%
|
7,5301
|
7,47
|
7,845
|
7,77
|
| 10/09/2025 |
2.505.907 |
-3,78%
|
7,83
|
7,49
|
7,83
|
7,49
|
| 09/09/2025 |
2.256.385 |
-0,64%
|
7,83
|
7,67
|
7,8395
|
7,80
|
| 08/09/2025 |
1.739.639 |
0,32%
|
7,84
|
7,71
|
7,90
|
7,84
|
| 05/09/2025 |
2.896.024 |
2,49%
|
7,68
|
7,63
|
8,15
|
7,82
|
| 04/09/2025 |
2.233.556 |
-1,68%
|
7,73
|
7,50
|
7,7699
|
7,63
|
| 03/09/2025 |
2.209.079 |
1,57%
|
7,61
|
7,58
|
7,86
|
7,76
|
| 02/09/2025 |
2.308.176 |
-1,16%
|
7,5088
|
7,45
|
7,74
|
7,64
|
| 29/08/2025 |
1.939.286 |
-2,03%
|
7,89
|
7,66
|
7,92
|
7,73
|
| 28/08/2025 |
1.764.490 |
2,00%
|
7,78
|
7,70
|
8,00
|
7,89
|
| 27/08/2025 |
2.030.465 |
-0,90%
|
7,7703
|
7,69
|
7,82
|
7,74
|
| 26/08/2025 |
3.009.450 |
1,70%
|
7,69
|
7,67
|
7,875
|
7,81
|
| 25/08/2025 |
2.309.412 |
-0,20%
|
7,62
|
7,55
|
7,77
|
7,67
|
| 22/08/2025 |
3.126.400 |
6,75%
|
7,2399
|
7,18
|
7,72
|
7,68
|
| 21/08/2025 |
2.086.093 |
-0,42%
|
7,13
|
7,09
|
7,26
|
7,19
|
| 20/08/2025 |
2.670.543 |
-1,84%
|
7,31
|
7,06
|
7,32
|
7,22
|
| 19/08/2025 |
2.462.870 |
-2,07%
|
7,51
|
7,32
|
7,705
|
7,34
|
| 18/08/2025 |
2.209.791 |
-0,40%
|
7,52
|
7,45
|
7,605
|
7,49
|
| 15/08/2025 |
2.970.297 |
2,74%
|
7,41
|
7,37
|
7,65
|
7,52
|
| 14/08/2025 |
2.609.720 |
-1,88%
|
7,3195
|
7,13
|
7,42
|
7,30
|
| 13/08/2025 |
4.327.540 |
8,30%
|
6,9697
|
6,95
|
7,49
|
7,44
|
| 12/08/2025 |
4.093.106 |
1,33%
|
6,86
|
6,76
|
6,935
|
6,87
|
| 11/08/2025 |
3.582.426 |
-2,59%
|
6,99
|
6,78
|
7,058
|
6,78
|
| 08/08/2025 |
3.328.933 |
0,14%
|
6,99
|
6,85
|
7,0968
|
6,96
|
| 07/08/2025 |
4.934.448 |
-0,86%
|
7,0501
|
6,79
|
7,15
|
6,95
|
| 06/08/2025 |
4.126.878 |
0,43%
|
6,98
|
6,7712
|
7,005
|
6,99
|
| 05/08/2025 |
4.245.440 |
-0,14%
|
7,01
|
6,85
|
7,02
|
6,96
|
| 04/08/2025 |
2.989.999 |
0,50%
|
6,98
|
6,96
|
7,15
|
6,97
|
| 01/08/2025 |
4.908.020 |
-3,75%
|
7,0981
|
6,905
|
7,21
|
6,94
|
| 31/07/2025 |
4.067.745 |
-2,50%
|
7,34
|
7,20
|
7,545
|
7,21
|
| 30/07/2025 |
7.814.500 |
-1,52%
|
7,60
|
7,30
|
7,85
|
7,40
|
| 29/07/2025 |
7.783.460 |
-6,95%
|
8,28
|
7,50
|
8,32
|
7,53
|
| 28/07/2025 |
2.514.046 |
0,00%
|
8,26
|
8,13
|
8,32
|
8,20
|
| 25/07/2025 |
3.491.690 |
0,00%
|
8,55
|
7,975
|
8,77
|
8,20
|
| 24/07/2025 |
3.103.685 |
-4,43%
|
8,61
|
8,18
|
8,90
|
8,20
|
| 23/07/2025 |
5.753.817 |
1,90%
|
8,41
|
8,32
|
8,90
|
8,58
|
| 22/07/2025 |
3.720.010 |
1,08%
|
8,19
|
8,1725
|
8,81
|
8,42
|
| 21/07/2025 |
3.888.239 |
3,48%
|
8,1598
|
8,14
|
8,81
|
8,33
|
| 18/07/2025 |
3.555.358 |
0,12%
|
8,12
|
7,825
|
8,35
|
8,05
|
| 17/07/2025 |
3.608.576 |
2,03%
|
7,95
|
7,69
|
8,35
|
8,04
|
| 16/07/2025 |
3.049.494 |
-0,38%
|
7,98
|
7,69
|
8,4302
|
7,88
|
| 15/07/2025 |
3.557.661 |
-4,35%
|
8,35
|
7,865
|
8,4302
|
7,91
|
| 14/07/2025 |
3.806.865 |
-0,60%
|
8,33
|
7,955
|
8,33
|
8,27
|
| 11/07/2025 |
3.579.719 |
-5,56%
|
8,84
|
8,26
|
9,10
|
8,32
|
| 10/07/2025 |
3.513.016 |
-0,45%
|
8,63
|
8,47
|
9,10
|
8,81
|
| 09/07/2025 |
4.106.972 |
4,47%
|
8,065
|
8,05
|
8,94
|
8,85
|
| 08/07/2025 |
3.759.873 |
5,45%
|
8,0897
|
7,94
|
8,52
|
8,51
|
| 07/07/2025 |
3.126.225 |
-2,65%
|
8,1899
|
7,94
|
8,1899
|
8,07
|
| 04/07/2025 |
2.472.028 |
-1,44%
|
8,23
|
8,14
|
8,3895
|
8,29
|
| 03/07/2025 |
2.465.417 |
-1,20%
|
8,42
|
8,14
|
8,625
|
8,30
|
| 02/07/2025 |
3.282.068 |
-2,74%
|
8,75
|
8,31
|
8,75
|
8,35
|
| 01/07/2025 |
4.983.873 |
-1,49%
|
8,50
|
8,31
|
8,93
|
8,58
|
| 30/06/2025 |
4.201.564 |
3,58%
|
8,51
|
8,4188
|
8,93
|
8,71
|
| 27/06/2025 |
9.454.788 |
4,66%
|
7,58
|
7,5497
|
8,9148
|
8,41
|
| 26/06/2025 |
5.588.483 |
6,34%
|
8,045
|
7,52
|
8,148
|
8,05
|
| 25/06/2025 |
6.258.217 |
-5,38%
|
8,24
|
7,52
|
8,31
|
7,57
|
| 24/06/2025 |
11.948.634 |
1,39%
|
6,81
|
6,68
|
8,31
|
8,00
|
| 23/06/2025 |
15.016.486 |
14,49%
|
6,8798
|
6,68
|
8,08
|
7,89
|
| 20/06/2025 |
2.337.738 |
-1,64%
|
7,128
|
6,85
|
7,15
|
6,90
|
| 18/06/2025 |
1.681.144 |
-0,99%
|
7,05
|
6,8845
|
7,26
|
7,01
|
| 17/06/2025 |
2.368.959 |
0,86%
|
6,93
|
6,875
|
7,26
|
7,08
|
| 16/06/2025 |
2.006.587 |
2,33%
|
7,01
|
6,8725
|
7,07
|
7,02
|
| 13/06/2025 |
2.226.256 |
-4,32%
|
7,285
|
6,85
|
7,32
|
6,86
|
| 12/06/2025 |
2.614.911 |
-3,37%
|
7,43
|
7,11
|
7,58
|
7,17
|
| 11/06/2025 |
1.906.577 |
0,27%
|
7,48
|
7,37
|
7,59
|
7,42
|
| 10/06/2025 |
1.950.617 |
0,00%
|
7,45
|
7,295
|
7,59
|
7,40
|
| 09/06/2025 |
2.734.142 |
1,79%
|
7,3502
|
7,295
|
7,56
|
7,40
|
| 06/06/2025 |
2.550.557 |
4,91%
|
7,10
|
6,92
|
7,42
|
7,27
|
| 05/06/2025 |
2.271.699 |
-2,67%
|
7,09
|
6,92
|
7,26
|
6,93
|
| 04/06/2025 |
2.508.774 |
0,85%
|
6,90
|
6,83
|
7,26
|
7,12
|
| 03/06/2025 |
2.581.512 |
2,77%
|
6,92
|
6,74
|
7,11
|
7,06
|
| 02/06/2025 |
2.163.555 |
-0,72%
|
6,89
|
6,74
|
6,965
|
6,87
|
| 30/05/2025 |
2.528.807 |
-0,93%
|
7,065
|
6,71
|
7,3399
|
6,92
|
| 29/05/2025 |
2.900.127 |
0,14%
|
7,045
|
6,89
|
7,3399
|
6,98
|
| 28/05/2025 |
1.737.366 |
-1,55%
|
7,0705
|
6,89
|
7,10
|
6,97
|
| 27/05/2025 |
2.012.759 |
3,54%
|
6,93
|
6,93
|
7,10
|
7,08
|
| 23/05/2025 |
2.080.734 |
-1,30%
|
6,87
|
6,70
|
7,00
|
6,81
|
| 22/05/2025 |
2.816.641 |
-1,00%
|
7,18
|
6,79
|
7,245
|
6,90
|
| 21/05/2025 |
1.810.971 |
-5,04%
|
7,29
|
6,955
|
7,57
|
6,97
|
| 20/05/2025 |
1.285.657 |
0,41%
|
7,335
|
7,1828
|
7,57
|
7,34
|
| 19/05/2025 |
2.071.813 |
-2,79%
|
7,35
|
7,1828
|
7,37
|
7,31
|
| 16/05/2025 |
2.418.633 |
4,12%
|
7,225
|
6,98
|
7,57
|
7,52
|
| 15/05/2025 |
2.664.307 |
-1,23%
|
7,60
|
6,98
|
7,68
|
7,25
|
| 14/05/2025 |
2.226.809 |
-3,68%
|
7,375
|
7,31
|
7,72
|
7,34
|
| 13/05/2025 |
2.974.592 |
3,67%
|
7,38
|
7,2614
|
7,72
|
7,62
|
| 12/05/2025 |
2.378.172 |
3,38%
|
7,39
|
7,2614
|
7,55
|
7,35
|
| 09/05/2025 |
1.837.071 |
0,42%
|
6,92
|
6,86
|
7,24
|
7,11
|
| 08/05/2025 |
2.483.802 |
3,21%
|
6,79
|
6,725
|
7,19
|
7,08
|
| 07/05/2025 |
2.645.179 |
1,18%
|
7,04
|
6,725
|
7,10
|
6,86
|
| 06/05/2025 |
2.262.997 |
-5,18%
|
6,95
|
6,762
|
7,27
|
6,78
|
| 05/05/2025 |
3.298.281 |
1,28%
|
7,00
|
6,86
|
7,27
|
7,15
|
| 02/05/2025 |
3.590.734 |
0,86%
|
7,33
|
6,61
|
7,52
|
7,06
|
| 01/05/2025 |
7.421.788 |
-2,78%
|
7,17
|
6,61
|
7,52
|
6,99
|
| 30/04/2025 |
3.344.640 |
-2,18%
|
7,26
|
7,07
|
7,58
|
7,19
|
| 29/04/2025 |
3.252.691 |
2,37%
|
7,24
|
7,02
|
7,58
|
7,33
|
| 28/04/2025 |
1.934.159 |
-0,56%
|
7,24
|
7,02
|
7,41
|
7,16
|
| 25/04/2025 |
1.176.301 |
-0,83%
|
7,12
|
7,0628
|
7,28
|
7,20
|
