Teladoc Inc (TDOC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 24/04/2025 |
1.676.729 |
2,69%
|
7,20
|
7,00
|
7,365
|
7,26
|
| 23/04/2025 |
1.699.598 |
2,46%
|
6,63
|
6,53
|
7,365
|
7,07
|
| 22/04/2025 |
3.630.904 |
5,99%
|
6,74
|
6,35
|
6,935
|
6,90
|
| 21/04/2025 |
3.355.173 |
-4,69%
|
6,72
|
6,35
|
6,77
|
6,51
|
| 17/04/2025 |
1.801.923 |
-1,01%
|
7,06
|
6,7625
|
7,1604
|
6,83
|
| 16/04/2025 |
2.231.855 |
-3,36%
|
7,19
|
6,78
|
7,36
|
6,90
|
| 15/04/2025 |
2.432.714 |
-1,38%
|
7,40
|
7,14
|
7,36
|
7,14
|
| 14/04/2025 |
1.668.639 |
-0,14%
|
7,09
|
7,13
|
7,41
|
7,24
|
| 11/04/2025 |
2.689.330 |
0,14%
|
7,10
|
6,92
|
7,26
|
7,25
|
| 10/04/2025 |
2.937.328 |
-8,12%
|
7,60
|
7,05
|
7,625
|
7,24
|
| 09/04/2025 |
3.653.199 |
10,20%
|
7,05
|
6,89
|
8,0579
|
7,88
|
| 08/04/2025 |
2.977.518 |
-0,97%
|
7,50
|
6,98
|
7,55
|
7,16
|
| 07/04/2025 |
5.058.992 |
-0,82%
|
6,895
|
6,61
|
7,5628
|
7,23
|
| 04/04/2025 |
3.957.487 |
-3,19%
|
7,285
|
6,76
|
7,38
|
7,29
|
| 03/04/2025 |
3.389.050 |
-3,34%
|
7,28
|
7,22
|
7,67
|
7,53
|
| 02/04/2025 |
2.762.046 |
0,39%
|
7,60
|
7,56
|
7,94
|
7,79
|
| 01/04/2025 |
3.463.773 |
-2,51%
|
7,88
|
7,69
|
8,09
|
7,76
|
| 31/03/2025 |
2.062.695 |
-1,61%
|
7,75
|
7,67
|
8,16
|
7,96
|
| 28/03/2025 |
2.199.128 |
-5,49%
|
8,49
|
8,065
|
8,49
|
8,09
|
| 27/03/2025 |
1.957.416 |
-0,98%
|
8,57
|
8,40
|
8,6256
|
8,56
|
| 26/03/2025 |
1.827.580 |
0,00%
|
8,81
|
8,48
|
8,71
|
8,64
|
| 25/03/2025 |
2.087.019 |
-2,15%
|
8,81
|
8,54
|
8,855
|
8,64
|
| 24/03/2025 |
2.092.908 |
4,88%
|
8,00
|
8,5047
|
8,875
|
8,82
|
| 21/03/2025 |
2.772.262 |
2,94%
|
8,01
|
7,94
|
8,51
|
8,41
|
| 20/03/2025 |
2.499.256 |
-2,83%
|
8,375
|
8,15
|
8,533
|
8,17
|
| 19/03/2025 |
2.706.588 |
1,19%
|
8,375
|
8,30
|
8,575
|
8,49
|
| 18/03/2025 |
2.443.010 |
-5,36%
|
8,80
|
8,355
|
8,83
|
8,39
|
| 17/03/2025 |
3.222.050 |
2,90%
|
8,53
|
8,52
|
8,90
|
8,87
|
| 14/03/2025 |
2.336.077 |
1,53%
|
8,63
|
8,47
|
8,70
|
8,62
|
| 13/03/2025 |
3.346.965 |
-4,39%
|
8,92
|
8,48
|
8,95
|
8,49
|
| 12/03/2025 |
3.570.294 |
-1,33%
|
8,68
|
8,70
|
9,23
|
8,88
|
| 11/03/2025 |
2.862.994 |
0,78%
|
8,68
|
8,77
|
9,20
|
9,00
|
| 10/03/2025 |
3.952.921 |
-2,19%
|
8,93
|
8,5728
|
9,15
|
8,93
|
| 07/03/2025 |
3.161.462 |
-2,56%
|
9,25
|
8,91
|
9,46
|
9,15
|
| 06/03/2025 |
7.200.210 |
3,99%
|
9,25
|
9,07
|
9,905
|
9,39
|
| 05/03/2025 |
3.354.391 |
-1,85%
|
9,13
|
8,815
|
9,31
|
9,03
|
| 04/03/2025 |
3.792.066 |
-2,44%
|
9,085
|
8,81
|
9,4556
|
9,20
|
| 03/03/2025 |
4.050.910 |
-1,31%
|
9,56
|
9,3684
|
9,91
|
9,43
|
| 28/02/2025 |
3.458.245 |
1,05%
|
9,84
|
8,97
|
9,60
|
9,56
|
| 27/02/2025 |
10.732.453 |
-13,56%
|
11,25
|
8,825
|
10,02
|
9,50
|
| 26/02/2025 |
4.714.223 |
-1,70%
|
11,25
|
10,8003
|
11,55
|
10,99
|
| 25/02/2025 |
3.841.728 |
-1,84%
|
11,225
|
10,93
|
11,5191
|
11,18
|
| 24/02/2025 |
2.432.997 |
-1,13%
|
12,51
|
11,245
|
11,90
|
11,39
|
| 21/02/2025 |
7.585.552 |
-9,30%
|
13,59
|
11,335
|
12,685
|
11,495
|
| 20/02/2025 |
9.452.360 |
-7,41%
|
13,59
|
12,02
|
13,60
|
12,69
|
| 19/02/2025 |
16.206.221 |
5,57%
|
14,475
|
12,03
|
14,07
|
13,77
|
| 18/02/2025 |
8.763.680 |
-8,51%
|
14,475
|
13,00
|
14,60
|
13,11
|
| 17/02/2025 |
3.239.838 |
0,00%
|
14,20
|
13,49
|
15,20
|
14,33
|
