Teladoc Inc (TDOC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.505.766	-0,84%	23,32	23,005	23,7207	23,65
29-12-2022	2.118.451	3,79%	23,29	23,0401	24,25	23,80
28-12-2022	2.000.510	0,79%	22,66	22,35	23,1511	23,01
27-12-2022	2.449.218	-2,98%	23,21	22,76	23,685	22,83
23-12-2022	785.225	-2,44%	24,10	23,49	24,4546	23,619
22-12-2022	4.039.083	-7,82%	25,93	23,255	25,98	24,40
21-12-2022	1.060.544	2,44%	26,01	25,90	26,8083	26,47
20-12-2022	1.621.421	0,39%	25,70	25,54	26,65	25,91
19-12-2022	1.821.871	-4,07%	26,87	25,765	26,93	25,92
16-12-2022	1.361.499	-0,11%	26,57	26,23	27,09	26,93
15-12-2022	1.363.223	-5,00%	27,605	26,815	27,87	26,96
14-12-2022	1.518.326	0,71%	28,27	27,7627	29,14	28,38
13-12-2022	2.041.453	0,64%	29,78	27,38	30,33	28,18
12-12-2022	1.426.424	2,87%	27,11	26,90	28,00	28,00
09-12-2022	1.156.547	0,48%	27,215	27,13	27,715	27,22
08-12-2022	1.790.978	4,60%	26,08	25,46	27,11	27,09
07-12-2022	1.685.612	-0,54%	26,07	25,52	26,56	25,90
06-12-2022	8.844.676	-3,84%	28,30	25,54	26,91	26,04
05-12-2022	6.816.739	-6,86%	28,30	26,955	29,23	27,17
02-12-2022	9.692.997	0,86%	28,30	27,64	29,225	29,25
01-12-2022	5.256.382	1,72%	26,67	27,90	29,2887	29,00
30-11-2022	15.757.992	3,43%	26,67	26,52	28,53	28,06
29-11-2022	7.966.070	2,42%	26,67	26,36	27,72	27,13
28-11-2022	7.352.558	-3,82%	27,72	26,31	27,54	26,545
25-11-2022	3.476.943	-2,87%	27,72	27,56	28,13	27,75
24-11-2022	4.869.562	2,70%	27,72	27,74	28,81	28,57
23-11-2022	4.869.562	2,70%	27,72	27,74	28,81	28,57
22-11-2022	6.212.394	-0,29%	27,72	26,89	27,88	27,82
21-11-2022	6.899.980	-3,09%	28,26	27,32	28,57	27,90
18-11-2022	6.298.208	-3,91%	30,60	28,335	30,89	28,79
17-11-2022	4.799.385	-3,97%	30,19	29,52	30,50	29,96
16-11-2022	7.583.667	-4,11%	32,10	30,35	32,29	31,07
15-11-2022	8.587.611	0,71%	33,51	32,52	34,73	32,53
14-11-2022	2.579.717	-2,77%	32,87	32,22	33,96	32,30
11-11-2022	3.281.835	7,80%	26,78	30,71	34,205	33,31
10-11-2022	3.113.009	15,73%	26,78	28,707	30,99	30,98
09-11-2022	1.902.394	-2,86%	26,78	26,59	27,329	26,715
08-11-2022	1.655.007	0,63%	27,17	26,69	28,33	27,25
07-11-2022	1.796.261	1,34%	28,37	26,40	27,92	27,14
04-11-2022	1.751.643	0,31%	28,37	26,6508	28,48	27,305
03-11-2022	1.820.415	-1,19%	27,35	26,73	28,22	27,72
02-11-2022	2.372.168	-2,91%	29,40	28,04	30,14	28,04
01-11-2022	1.756.808	-2,56%	29,40	28,84	30,72	28,88
31-10-2022	2.123.402	0,31%	29,40	28,955	30,20	29,64
28-10-2022	2.532.221	4,98%	24,07	28,01	29,71	29,50
27-10-2022	5.555.506	-3,95%	24,07	28,00	30,68	28,47
26-10-2022	2.679.713	2,85%	24,07	26,3872	28,25	26,74
25-10-2022	2.740.789	7,76%	24,07	24,86	27,075	26,54
24-10-2022	2.366.882	1,15%	24,07	23,63	24,85	24,63
21-10-2022	1.694.025	0,92%	24,07	23,11	24,18	24,02
20-10-2022	2.256.142	-1,36%	24,07	23,77	24,915	23,92
19-10-2022	1.648.255	-6,04%	25,32	24,205	25,7099	24,25
18-10-2022	2.331.431	2,02%	25,98	24,78	26,435	25,505
17-10-2022	1.760.266	6,35%	25,27	23,70	24,75	24,63
14-10-2022	1.820.468	-6,11%	25,27	23,08	25,60	23,07
13-10-2022	2.226.789	-2,07%	23,80	23,237	25,29	24,57
12-10-2022	1.574.826	1,30%	24,71	24,00	25,16	25,03
11-10-2022	2.135.293	-1,94%	24,7222	23,90	25,49	24,71
10-10-2022	2.027.600	-0,88%	25,3785	24,36	25,3785	24,92
07-10-2022	1.837.581	-6,02%	26,14	24,9725	26,11	25,13
06-10-2022	1.530.544	-0,81%	26,75	26,33	27,49	26,81
05-10-2022	1.739.248	-3,29%	27,01	26,03	27,45	27,03
04-10-2022	2.409.433	8,15%	26,74	26,534	28,485	28,00
03-10-2022	1.526.503	1,89%	25,74	24,67	26,20	25,87
30-09-2022	1.729.887	-3,36%	27,59	25,33	27,04	25,35
29-09-2022	2.140.479	-6,91%	27,59	25,95	27,60	26,26
28-09-2022	1.905.096	5,50%	27,67	26,63	28,545	28,20
27-09-2022	1.737.722	0,11%	27,67	26,13	27,67	26,63
26-09-2022	1.911.479	-2,22%	27,67	26,33	27,93	26,42
23-09-2022	3.291.024	-3,44%	27,67	26,235	27,99	26,97
22-09-2022	2.072.786	-2,01%	28,68	27,4285	28,68	28,25
21-09-2022	1.423.823	-1,05%	29,52	28,81	30,60	29,14
20-09-2022	1.373.375	-2,26%	29,73	29,36	30,20	29,45
19-09-2022	1.568.759	-1,12%	30,24	29,1166	30,36	30,13
16-09-2022	2.012.685	-4,42%	31,02	29,905	31,10	30,49
15-09-2022	1.362.864	0,54%	31,19	30,85	33,01	31,89
14-09-2022	1.198.385	1,18%	31,19	30,63	31,815	31,67
13-09-2022	1.850.202	-8,45%	32,20	31,26	32,60	31,31
12-09-2022	1.745.675	2,18%	33,75	33,08	34,22	34,20
09-09-2022	1.487.951	2,84%	29,94	32,53	33,545	33,33
08-09-2022	1.666.843	5,75%	29,94	29,8737	32,43	32,36
07-09-2022	1.577.682	3,69%	29,03	28,85	30,62	30,11
06-09-2022	1.821.057	-2,05%	30,19	28,91	30,20	29,03
05-09-2022	2.343.445	-2,05%	31,28	29,85	31,45	30,18
02-09-2022	2.343.445	-2,05%	31,28	29,85	31,45	30,18
01-09-2022	1.958.487	-0,93%	30,52	29,60	30,8571	30,80
31-08-2022	1.273.898	-0,16%	31,78	30,72	32,25	31,06
30-08-2022	1.638.284	0,06%	31,32	30,72	32,46	31,11
29-08-2022	1.526.461	-2,34%	31,61	31,0713	32,59	31,33
26-08-2022	1.972.883	-8,23%	34,66	32,08	34,735	32,10
25-08-2022	2.670.884	3,92%	33,185	34,0201	35,30	35,01
24-08-2022	1.225.354	2,76%	33,185	32,55	34,19	33,645
23-08-2022	1.478.251	0,12%	33,17	32,26	33,80	32,76
22-08-2022	1.880.764	-0,58%	32,15	31,60	32,93	32,71
19-08-2022	2.108.054	-6,11%	37,475	32,75	34,39	32,90
18-08-2022	2.141.578	-2,90%	37,475	34,29	35,76	34,89
17-08-2022	3.006.967	-8,87%	37,475	35,92	38,47	35,95
16-08-2022	1.775.878	-3,58%	40,80	38,34	40,67	39,4572
15-08-2022	1.225.091	1,76%	40,085	39,5216	41,14	41,00
12-08-2022	2.206.438	6,16%	38,98	38,35	40,64	40,32