Teladoc Inc (TDOC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 14/02/2025 |
11.289.824 |
6,07%
|
12,73
|
13,51
|
15,21
|
13,98
|
| 13/02/2025 |
6.062.296 |
7,65%
|
12,73
|
12,56
|
13,65
|
13,51
|
| 12/02/2025 |
4.403.143 |
-3,76%
|
12,91
|
12,28
|
13,16
|
12,55
|
| 11/02/2025 |
4.504.088 |
-5,92%
|
13,56
|
12,893
|
13,87
|
13,04
|
| 10/02/2025 |
9.147.342 |
7,03%
|
13,48
|
12,98
|
14,75
|
13,86
|
| 07/02/2025 |
8.595.407 |
8,19%
|
11,15
|
12,03
|
13,24
|
12,95
|
| 06/02/2025 |
11.391.964 |
8,82%
|
11,15
|
10,81
|
12,67
|
11,97
|
| 05/02/2025 |
4.144.814 |
5,00%
|
10,52
|
10,47
|
11,44
|
11,00
|
| 04/02/2025 |
1.955.563 |
3,48%
|
10,09
|
10,08
|
10,77
|
10,40
|
| 03/02/2025 |
1.677.616 |
-1,08%
|
9,79
|
9,72
|
10,195
|
10,05
|
| 31/01/2025 |
1.785.257 |
-1,74%
|
10,39
|
10,03
|
10,42
|
10,16
|
| 30/01/2025 |
1.633.284 |
-0,10%
|
10,585
|
10,17
|
10,62
|
10,34
|
| 29/01/2025 |
1.390.431 |
-1,62%
|
10,295
|
10,30
|
10,605
|
10,35
|
| 28/01/2025 |
2.200.565 |
3,04%
|
10,295
|
10,14
|
10,67
|
10,52
|
| 27/01/2025 |
2.203.817 |
1,19%
|
10,21
|
9,90
|
10,37
|
10,21
|
| 24/01/2025 |
1.518.054 |
-0,49%
|
10,26
|
10,05
|
10,44
|
10,09
|
| 23/01/2025 |
2.304.012 |
2,63%
|
9,45
|
9,56
|
10,20
|
10,14
|
| 22/01/2025 |
3.039.369 |
4,00%
|
9,45
|
9,44
|
10,20
|
9,88
|
| 21/01/2025 |
2.042.775 |
4,51%
|
9,35
|
9,02
|
9,605
|
9,50
|
| 20/01/2025 |
638.522 |
0,00%
|
9,35
|
9,08
|
9,35
|
9,09
|
| 17/01/2025 |
1.777.830 |
-0,76%
|
9,32
|
9,08
|
9,38
|
9,10
|
| 16/01/2025 |
1.760.488 |
-2,03%
|
9,30
|
9,0845
|
9,37
|
9,16
|
| 15/01/2025 |
2.416.730 |
-0,11%
|
9,65
|
9,14
|
9,78
|
9,35
|
| 14/01/2025 |
6.098.026 |
-3,51%
|
9,69
|
9,24
|
10,44
|
9,36
|
| 13/01/2025 |
1.791.281 |
-1,72%
|
9,69
|
9,20
|
9,73
|
9,70
|
| 10/01/2025 |
1.866.938 |
0,92%
|
9,75
|
9,45
|
9,97
|
9,87
|
| 09/01/2025 |
1.589.338 |
-2,50%
|
9,80
|
9,56
|
9,855
|
9,78
|
| 08/01/2025 |
1.354.335 |
-2,10%
|
9,80
|
9,565
|
9,855
|
9,74
|
| 07/01/2025 |
2.230.974 |
0,60%
|
9,72
|
9,805
|
10,60
|
9,99
|
| 06/01/2025 |
1.995.840 |
4,31%
|
9,55
|
9,645
|
10,14
|
9,93
|
| 03/01/2025 |
1.825.389 |
0,00%
|
9,63
|
9,105
|
9,639
|
9,52
|
| 02/01/2025 |
1.397.936 |
4,73%
|
9,35
|
9,30
|
9,75
|
9,52
|
| 31/12/2024 |
0 |
-2,36%
|
9,35
|
9,09
|
9,51
|
9,09
|
| 30/12/2024 |
2.261.256 |
-1,48%
|
9,46
|
8,97
|
9,345
|
9,07
|
| 27/12/2024 |
2.010.751 |
-0,84%
|
9,15
|
9,23
|
9,60
|
9,45
|
| 26/12/2024 |
1.939.911 |
2,92%
|
9,18
|
8,9552
|
9,57
|
9,53
|
| 24/12/2024 |
0 |
0,33%
|
9,12
|
9,00
|
9,285
|
9,26
|
| 23/12/2024 |
2.187.853 |
-3,39%
|
9,335
|
9,08
|
9,49
|
9,12
|
| 20/12/2024 |
2.932.617 |
5,52%
|
8,75
|
8,92
|
9,49
|
9,44
|
| 19/12/2024 |
2.968.963 |
-5,18%
|
10,12
|
8,92
|
9,64
|
8,97
|
| 18/12/2024 |
0 |
-6,06%
|
10,12
|
9,3565
|
10,38
|
9,46
|
| 17/12/2024 |
2.890.729 |
-5,71%
|
10,57
|
9,94
|
10,7899
|
10,07
|
| 16/12/2024 |
1.881.380 |
3,07%
|
10,35
|
10,22
|
10,875
|
10,68
|
| 13/12/2024 |
2.409.330 |
2,16%
|
10,15
|
9,8314
|
10,52
|
10,42
|
| 12/12/2024 |
2.105.542 |
-3,59%
|
10,655
|
10,16
|
10,62
|
10,20
|
| 11/12/2024 |
2.197.291 |
-0,19%
|
10,655
|
10,33
|
10,73
|
10,58
|
| 10/12/2024 |
2.755.108 |
-0,84%
|
11,09
|
10,28
|
10,835
|
10,60
|
| 09/12/2024 |
2.569.877 |
-2,77%
|
10,94
|
10,47
|
11,20
|
10,69
|
| 06/12/2024 |
2.032.541 |
1,95%
|
11,00
|
10,87
|
11,2748
|
11,00
|
| 05/12/2024 |
3.071.255 |
-1,74%
|
10,98
|
10,7625
|
11,22
|
10,79
|
| 04/12/2024 |
2.349.014 |
0,64%
|
10,91
|
10,87
|
11,46
|
11,02
|
| 03/12/2024 |
3.729.135 |
-4,70%
|
11,29
|
10,89
|
11,32
|
10,95
|
