Teladoc Inc (TDOC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
1.205.487 |
1,88%
|
7,50
|
7,45
|
7,62
|
7,59
|
| 26/11/2025 |
1.894.798 |
-0,13%
|
7,4303
|
7,39
|
7,5599
|
7,45
|
| 25/11/2025 |
2.261.321 |
2,90%
|
7,28
|
7,2203
|
7,47
|
7,46
|
| 24/11/2025 |
3.042.175 |
4,17%
|
7,0285
|
6,95
|
7,279
|
7,25
|
| 21/11/2025 |
2.790.017 |
2,59%
|
6,838
|
6,731
|
7,07
|
6,96
|
| 20/11/2025 |
5.431.815 |
-4,11%
|
7,15
|
6,73
|
7,34
|
6,76
|
| 19/11/2025 |
2.787.607 |
0,79%
|
7,0399
|
6,8538
|
7,14
|
7,05
|
| 18/11/2025 |
3.439.377 |
3,93%
|
6,68
|
6,665
|
7,055
|
7,00
|
| 17/11/2025 |
4.852.906 |
-2,53%
|
6,87
|
6,58
|
7,00
|
6,75
|
| 14/11/2025 |
4.117.145 |
-2,12%
|
6,9297
|
6,875
|
7,0672
|
6,92
|
| 13/11/2025 |
3.757.833 |
-5,36%
|
7,40
|
7,0301
|
7,41
|
7,07
|
| 12/11/2025 |
2.285.046 |
-1,19%
|
7,5995
|
7,4226
|
7,68
|
7,47
|
| 11/11/2025 |
2.073.565 |
0,80%
|
7,4552
|
7,44
|
7,63
|
7,56
|
| 10/11/2025 |
2.719.116 |
-0,52%
|
7,7382
|
7,4701
|
7,7382
|
7,50
|
| 07/11/2025 |
3.163.804 |
-1,18%
|
7,49
|
7,31
|
7,5597
|
7,53
|
| 06/11/2025 |
3.906.832 |
-5,46%
|
8,08
|
7,5901
|
8,11
|
7,62
|
| 05/11/2025 |
2.701.696 |
1,07%
|
8,0399
|
7,97
|
8,275
|
8,06
|
| 04/11/2025 |
4.212.259 |
-1,78%
|
7,90
|
7,82
|
8,15
|
7,98
|
| 03/11/2025 |
5.982.872 |
-6,26%
|
8,6284
|
7,79
|
8,6284
|
8,14
|
| 31/10/2025 |
4.626.894 |
-1,14%
|
8,69
|
8,46
|
9,15
|
8,63
|
| 30/10/2025 |
8.180.223 |
6,26%
|
7,88
|
7,88
|
9,025
|
8,74
|
| 29/10/2025 |
6.387.036 |
-1,56%
|
8,38
|
8,19
|
8,60
|
8,23
|
| 28/10/2025 |
7.355.813 |
-7,21%
|
8,9789
|
8,305
|
9,10
|
8,36
|
| 27/10/2025 |
5.669.753 |
-4,76%
|
9,72
|
8,95
|
9,74
|
9,01
|
| 24/10/2025 |
7.725.296 |
10,00%
|
8,81
|
8,80
|
9,54
|
9,46
|
| 23/10/2025 |
4.290.424 |
3,12%
|
8,36
|
8,26
|
8,605
|
8,60
|
| 22/10/2025 |
5.419.980 |
-3,70%
|
8,62
|
8,255
|
8,825
|
8,34
|
| 21/10/2025 |
4.194.595 |
-3,56%
|
8,97
|
8,545
|
8,9884
|
8,66
|
| 20/10/2025 |
4.943.519 |
5,28%
|
8,67
|
8,66
|
8,99
|
8,98
|
| 17/10/2025 |
3.699.325 |
-4,77%
|
8,91
|
8,43
|
8,93
|
8,53
|
| 16/10/2025 |
5.903.345 |
0,90%
|
8,9891
|
8,90
|
9,5499
|
9,02
|
| 15/10/2025 |
4.059.671 |
0,06%
|
9,09
|
8,70
|
9,10
|
8,94
|
| 14/10/2025 |
4.242.627 |
8,18%
|
8,08
|
7,97
|
9,025
|
8,93
|
| 13/10/2025 |
3.149.950 |
3,13%
|
8,1787
|
7,9988
|
8,26
|
8,25
|
| 10/10/2025 |
6.375.253 |
-9,44%
|
8,8891
|
8,00
|
8,8891
|
8,00
|
| 09/10/2025 |
4.706.805 |
-2,64%
|
9,15
|
8,71
|
9,19
|
8,85
|
| 08/10/2025 |
6.106.831 |
8,60%
|
8,4001
|
8,29
|
9,29
|
9,09
|
| 07/10/2025 |
4.452.196 |
-2,33%
|
8,6099
|
8,22
|
8,63
|
8,37
|
| 06/10/2025 |
6.112.093 |
-4,88%
|
9,21
|
8,56
|
9,21
|
8,57
|
| 03/10/2025 |
13.492.013 |
6,25%
|
8,54
|
8,50
|
9,77
|
9,01
|
| 02/10/2025 |
4.409.894 |
8,72%
|
7,8499
|
7,77
|
8,50
|
8,48
|
| 01/10/2025 |
3.021.331 |
0,91%
|
7,69
|
7,69
|
7,97
|
7,80
|
| 30/09/2025 |
3.893.826 |
-5,78%
|
8,17
|
7,66
|
8,19
|
7,73
|
| 29/09/2025 |
4.292.218 |
0,43%
|
8,24
|
8,08
|
8,40
|
8,20
|
| 26/09/2025 |
3.492.954 |
2,45%
|
7,9701
|
7,90
|
8,4093
|
8,16
|
| 25/09/2025 |
3.689.948 |
-5,36%
|
8,22
|
7,95
|
8,2999
|
7,95
|
| 24/09/2025 |
2.649.420 |
0,48%
|
8,3989
|
8,25
|
8,51
|
8,40
|
| 23/09/2025 |
5.405.846 |
2,20%
|
8,21
|
8,18
|
8,90
|
8,37
|
| 22/09/2025 |
3.225.794 |
3,21%
|
7,9493
|
7,78
|
8,24
|
8,19
|
| 19/09/2025 |
2.521.653 |
-4,12%
|
8,315
|
7,905
|
8,35
|
7,95
|
| 18/09/2025 |
2.557.948 |
4,62%
|
8,00
|
7,99
|
8,35
|
8,26
|
| 17/09/2025 |
2.931.043 |
0,38%
|
7,90
|
7,775
|
8,23
|
7,90
|
| 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
|
