Teladoc Inc (TDOC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 02/12/2024 |
3.910.547 |
-4,01%
|
12,14
|
11,44
|
12,43
|
11,50
|
| 29/11/2024 |
1.461.041 |
4,90%
|
11,52
|
11,415
|
12,00
|
11,98
|
| 27/11/2024 |
2.053.975 |
0,53%
|
11,80
|
11,305
|
11,978
|
11,43
|
| 26/11/2024 |
3.519.211 |
-5,41%
|
11,14
|
11,10
|
12,39
|
11,37
|
| 25/11/2024 |
7.471.397 |
13,18%
|
11,28
|
11,10
|
12,39
|
12,02
|
| 22/11/2024 |
3.839.848 |
2,12%
|
10,66
|
9,05
|
10,94
|
10,62
|
| 21/11/2024 |
5.173.242 |
15,56%
|
8,865
|
8,70
|
10,45
|
10,40
|
| 20/11/2024 |
1.637.067 |
0,78%
|
8,90
|
8,70
|
9,05
|
9,00
|
| 19/11/2024 |
1.627.843 |
-1,33%
|
9,39
|
8,725
|
9,48
|
8,93
|
| 18/11/2024 |
2.316.835 |
-2,28%
|
9,24
|
8,95
|
9,48
|
9,05
|
| 15/11/2024 |
6.067.436 |
2,79%
|
9,45
|
8,74
|
9,66
|
9,21
|
| 14/11/2024 |
2.790.522 |
-6,37%
|
9,71
|
8,925
|
10,10
|
8,96
|
| 13/11/2024 |
3.048.798 |
-1,34%
|
9,63
|
9,42
|
10,12
|
9,57
|
| 12/11/2024 |
3.062.183 |
-1,12%
|
9,44
|
9,46
|
10,1291
|
9,70
|
| 11/11/2024 |
4.157.787 |
6,28%
|
9,4302
|
9,43
|
10,1291
|
9,81
|
| 08/11/2024 |
2.129.744 |
-2,94%
|
9,39
|
9,1312
|
9,565
|
9,23
|
| 07/11/2024 |
2.831.063 |
1,17%
|
9,46
|
9,1312
|
9,665
|
9,51
|
| 06/11/2024 |
3.669.272 |
3,17%
|
9,43
|
8,635
|
9,665
|
9,44
|
| 05/11/2024 |
3.216.917 |
%
|
9,18
|
8,635
|
9,22
|
9,15
|
| 04/11/2024 |
5.837.452 |
%
|
9,18
|
8,31
|
9,20
|
8,87
|
| 01/11/2024 |
3.598.867 |
%
|
9,49
|
8,81
|
9,545
|
9,21
|
| 31/10/2024 |
7.301.516 |
%
|
9,49
|
8,54
|
9,95
|
9,00
|
| 30/10/2024 |
4.047.983 |
%
|
8,97
|
8,84
|
9,28
|
9,0399
|
| 29/10/2024 |
1.684.779 |
%
|
8,68
|
8,88
|
9,28
|
8,92
|
| 28/10/2024 |
2.240.601 |
%
|
8,62
|
8,675
|
9,35
|
9,18
|
| 25/10/2024 |
1.613.018 |
%
|
8,62
|
8,50
|
8,79
|
8,57
|
| 24/10/2024 |
1.405.129 |
%
|
8,86
|
8,594
|
8,9389
|
8,60
|
| 23/10/2024 |
2.287.951 |
%
|
9,00
|
8,56
|
9,115
|
8,68
|
| 22/10/2024 |
2.337.632 |
%
|
9,32
|
8,8335
|
9,3995
|
9,01
|
| 21/10/2024 |
3.018.333 |
%
|
9,61
|
9,19
|
9,79
|
9,29
|
| 18/10/2024 |
1.548.524 |
%
|
9,61
|
9,53
|
9,89
|
9,84
|
| 17/10/2024 |
2.265.965 |
%
|
9,71
|
9,21
|
9,74
|
9,51
|
| 16/10/2024 |
2.352.917 |
%
|
9,00
|
9,4531
|
9,86
|
9,78
|
| 15/10/2024 |
2.528.237 |
%
|
9,00
|
8,93
|
9,745
|
9,51
|
| 14/10/2024 |
2.015.973 |
%
|
9,19
|
8,85
|
9,185
|
9,00
|
| 11/10/2024 |
2.446.579 |
%
|
9,45
|
9,20
|
9,56
|
9,20
|
| 10/10/2024 |
2.050.743 |
%
|
8,72
|
8,99
|
9,54
|
9,49
|
| 09/10/2024 |
1.998.446 |
%
|
8,72
|
8,69
|
9,27
|
9,22
|
| 08/10/2024 |
1.331.243 |
%
|
8,95
|
8,52
|
8,89
|
8,71
|
| 07/10/2024 |
2.527.458 |
%
|
8,95
|
8,5508
|
9,10
|
8,7192
|
| 04/10/2024 |
1.305.622 |
%
|
8,95
|
8,715
|
9,055
|
9,04
|
| 03/10/2024 |
1.572.983 |
%
|
8,675
|
8,59
|
8,74
|
8,68
|
| 02/10/2024 |
1.984.954 |
%
|
8,75
|
8,58
|
8,79
|
8,73
|
| 01/10/2024 |
2.269.440 |
%
|
9,18
|
8,85
|
9,23
|
8,86
|
| 30/09/2024 |
2.584.298 |
%
|
8,58
|
8,41
|
9,29
|
9,18
|
| 27/09/2024 |
1.496.600 |
%
|
8,58
|
8,41
|
8,64
|
8,46
|
| 26/09/2024 |
3.015.140 |
%
|
8,72
|
8,34
|
8,82
|
8,41
|
| 25/09/2024 |
2.964.690 |
%
|
8,81
|
8,48
|
8,83
|
8,47
|
