Teladoc Inc (TDOC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.107.633	3,66%	24,18	23,74	24,78	24,65
19/05/2023	1.053.038	-1,45%	24,18	23,67	24,275	23,78
18/05/2023	1.226.940	-1,03%	24,53	23,59	24,64	24,13
17/05/2023	984.924	1,97%	24,50	23,64	24,595	24,38
16/05/2023	818.326	-3,39%	24,50	23,87	24,60	23,91
15/05/2023	857.426	1,77%	24,265	24,11	24,93	24,75
12/05/2023	920.173	-2,13%	24,86	23,97	24,89	24,32
11/05/2023	1.086.078	0,32%	25,46	24,41	24,99	24,85
10/05/2023	1.234.802	-1,20%	25,64	24,56	25,765	24,77
09/05/2023	1.468.633	-3,91%	25,64	24,92	25,837	25,07
08/05/2023	750.556	-0,23%	26,20	25,53	26,215	26,09
05/05/2023	1.164.167	3,56%	25,52	25,45	26,25	26,15
04/05/2023	1.026.038	-1,83%	25,60	25,12	25,77	25,25
03/05/2023	1.193.731	-1,19%	26,04	25,575	26,61	25,72
02/05/2023	1.357.120	-3,84%	26,91	26,01	27,00	26,03
01/05/2023	1.106.038	2,04%	26,545	26,355	27,185	27,07
28/04/2023	1.803.818	-3,21%	27,30	26,19	28,13	26,53
27/04/2023	4.728.073	6,36%	27,77	26,551	28,13	27,41
26/04/2023	2.235.663	-2,76%	26,82	25,70	27,20	25,77
25/04/2023	2.022.091	-5,93%	27,94	26,45	28,28	26,50
24/04/2023	1.382.462	1,37%	27,98	27,81	28,705	28,17
21/04/2023	974.598	1,02%	27,95	27,36	28,23	27,79
20/04/2023	1.545.660	-2,00%	27,78	27,22	28,23	27,51
19/04/2023	2.118.840	2,67%	26,99	26,90	28,28	28,07
18/04/2023	8.712.742	5,68%	26,49	26,25	29,34	27,34
17/04/2023	667.332	1,09%	25,30	25,005	25,89	25,87
14/04/2023	597.175	-2,03%	26,00	25,37	26,23	25,59
13/04/2023	548.623	3,49%	25,51	25,49	26,315	26,12
12/04/2023	976.505	-3,88%	26,65	25,24	26,70	25,24
11/04/2023	1.356.040	2,14%	25,95	25,82	26,445	26,26
10/04/2023	685.115	-1,04%	25,575	25,24	25,88	25,71
06/04/2023	718.556	0,62%	25,75	25,505	26,305	25,98
05/04/2023	975.479	-1,19%	25,83	25,21	25,9612	25,82
04/04/2023	802.754	2,03%	25,95	25,57	26,19	26,13
03/04/2023	1.137.580	-1,12%	25,69	25,31	26,00	25,61
31/03/2023	1.196.825	6,02%	24,665	24,63	25,95	25,90
30/03/2023	1.042.959	-2,40%	25,44	24,41	25,57	24,43
29/03/2023	1.187.201	3,17%	24,64	24,40	25,11	25,03
28/03/2023	676.301	-1,10%	24,45	24,11	24,69	24,26
27/03/2023	882.361	-2,12%	25,50	24,47	25,58	24,53
24/03/2023	947.441	3,43%	24,08	24,01	25,11	25,06
23/03/2023	1.550.126	-1,06%	24,72	23,981	25,325	24,23
22/03/2023	1.164.695	-4,67%	25,83	24,45	25,90	24,49
21/03/2023	1.397.743	5,37%	24,61	24,59	25,765	25,69
20/03/2023	1.308.588	-0,77%	24,30	23,773	24,505	24,38
17/03/2023	1.041.117	-3,25%	25,01	24,34	25,42	24,40
16/03/2023	1.089.608	0,88%	25,02	24,56	25,565	25,22
15/03/2023	1.089.540	2,12%	24,18	24,06	25,11	25,1427
14/03/2023	1.073.745	1,49%	25,00	24,055	25,23	24,60
13/03/2023	1.834.848	3,02%	23,27	22,65	24,6899	24,24
10/03/2023	2.203.673	-2,28%	23,94	22,81	24,09	23,53
09/03/2023	1.267.235	-5,01%	25,26	24,06	25,60	24,08
08/03/2023	973.785	-0,59%	25,62	24,93	25,53	25,35
07/03/2023	1.245.140	-0,35%	25,48	25,3496	26,205	25,47
06/03/2023	1.379.973	-4,91%	26,80	25,55	26,93	25,56
03/03/2023	1.489.225	5,66%	25,54	25,44	26,995	26,88
02/03/2023	1.869.530	-1,70%	25,58	24,925	25,70	25,44
01/03/2023	1.433.345	-2,30%	26,40	25,8701	27,03	25,88
28/02/2023	1.598.263	-1,89%	26,52	26,375	27,18	26,49
27/02/2023	1.746.344	-0,15%	27,31	25,87	27,36	27,00
24/02/2023	2.280.777	-1,42%	26,90	26,59	27,57	27,04
23/02/2023	6.050.546	-6,56%	28,51	25,11	28,51	27,50
22/02/2023	2.582.242	3,12%	28,61	28,485	29,74	29,43
21/02/2023	1.723.878	-5,09%	29,12	28,39	29,51	28,54
20/02/2023	1.498.080	-1,15%	30,22	29,15	30,18	30,07
17/02/2023	1.498.080	-1,15%	30,22	29,15	30,18	30,07
16/02/2023	2.077.098	-4,85%	30,915	30,00	31,95	30,42
15/02/2023	1.367.862	5,06%	30,585	30,26	31,995	31,97
14/02/2023	963.478	1,13%	29,66	29,05	30,66	30,43
13/02/2023	1.095.982	2,70%	29,20	28,88	30,31	30,09
10/02/2023	1.391.266	-4,15%	30,02	28,93	30,19	29,301
09/02/2023	1.942.760	-1,74%	31,54	30,36	31,96	30,57
08/02/2023	967.466	-2,05%	31,47	31,10	32,215	31,11
07/02/2023	1.469.140	4,78%	30,74	30,45	32,13	31,76
06/02/2023	1.904.452	-3,56%	30,77	29,93	31,09	30,31
03/02/2023	1.865.649	-5,42%	31,86	31,25	33,20	31,40
02/02/2023	3.347.486	8,00%	32,25	32,24	34,36	33,20
01/02/2023	1.548.302	4,43%	29,58	28,75	31,10	30,7015
31/01/2023	1.474.482	5,31%	28,02	27,92	29,42	29,33
30/01/2023	1.987.137	-5,50%	28,915	27,805	29,51	27,85
27/01/2023	2.287.636	6,47%	27,515	27,505	29,58	29,47
26/01/2023	1.075.170	2,25%	27,62	26,95	28,00	27,68
25/01/2023	1.250.683	-0,74%	26,39	25,77	27,07	27,00
24/01/2023	1.284.305	-1,66%	28,18	27,105	29,88	27,20
23/01/2023	1.641.101	5,96%	26,35	25,971	27,84	27,74
20/01/2023	1.401.075	4,09%	25,26	24,87	26,245	25,95
19/01/2023	2.546.937	-6,07%	25,25	24,43	25,97	24,76
18/01/2023	2.659.563	-6,59%	28,45	26,36	28,75	26,36
17/01/2023	1.452.001	4,83%	26,79	26,24	28,30	28,22
16/01/2023	1.448.322	2,57%	25,58	25,49	26,98	26,70
13/01/2023	1.448.322	2,57%	25,58	25,49	26,98	26,70
12/01/2023	1.603.873	2,93%	25,49	24,61	26,04	26,03
11/01/2023	2.110.079	5,95%	24,085	23,975	25,41	25,29
10/01/2023	1.255.478	2,84%	22,925	22,95	23,95	23,87
09/01/2023	3.012.641	3,63%	23,70	23,14	24,40	23,10
06/01/2023	2.079.531	-0,67%	22,33	21,605	22,61	22,30
05/01/2023	1.602.017	-3,77%	22,90	22,32	22,96	22,46
04/01/2023	2.254.092	3,37%	22,90	22,63	23,66	23,34
03/01/2023	2.855.662	-4,52%	24,35	22,48	24,72	22,58
02/01/2023	1.505.766	-0,84%	23,32	23,005	23,7207	23,65