Thermo Fisher Scientific Inc (TMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	371.530	0,00%	553,00	553,00	559,43	555,06
17/07/2024	371.530	-0,07%	553,00	553,00	559,43	555,06
16/07/2024	284.497	1,97%	549,24	548,11	555,67	555,42
15/07/2024	275.872	-0,62%	546,59	543,05	549,45	544,68
12/07/2024	317.722	1,00%	542,69	541,13	551,06	548,09
11/07/2024	382.689	1,08%	539,76	538,18	547,93	542,69
10/07/2024	481.864	0,94%	533,25	529,02	537,00	536,87
09/07/2024	460.815	-0,83%	538,09	528,69	538,09	531,86
08/07/2024	340.142	-0,71%	541,45	535,54	542,83	536,29
05/07/2024	388.231	0,84%	538,65	533,99	540,10	540,10
04/07/2024	259.131	0,00%	533,00	532,54	539,00	535,61
03/07/2024	259.131	0,32%	533,00	532,54	539,00	535,61
02/07/2024	431.548	-1,44%	539,31	533,51	540,41	533,93
01/07/2024	411.231	-2,04%	553,45	539,40	557,43	541,72
28/06/2024	2.231.314	0,40%	552,93	545,74	557,69	553,00
27/06/2024	428.007	-1,32%	556,72	549,51	558,25	550,78
26/06/2024	413.230	0,30%	556,80	554,98	561,29	558,17
25/06/2024	1.138.659	-1,67%	564,84	556,37	567,785	556,52
24/06/2024	786.785	0,24%	565,61	562,77	571,41	565,95
21/06/2024	1.756.979	1,33%	558,71	558,71	568,00	564,60
20/06/2024	912.453	-2,10%	560,85	551,95	560,85	557,21
19/06/2024	588.296	0,00%	569,56	564,83	572,03	569,17
18/06/2024	588.296	-0,50%	569,56	564,83	572,03	569,17
17/06/2024	617.755	-0,71%	568,18	563,745	569,305	568,00
14/06/2024	650.450	-0,03%	571,48	566,74	573,10	572,05
13/06/2024	625.176	-0,53%	574,41	565,001	573,50	572,63
12/06/2024	682.004	-0,04%	578,58	574,60	580,46	575,69
11/06/2024	478.723	-0,96%	580,45	573,92	579,67	575,89
10/06/2024	844.813	0,07%	577,34	576,0953	582,28	581,48
07/06/2024	668.977	0,22%	577,34	577,085	585,95	581,09
06/06/2024	522.737	0,79%	574,95	572,62	581,665	579,84
05/06/2024	315.037	0,98%	571,945	566,72	575,58	575,27
04/06/2024	419.495	0,02%	570,18	565,24	573,7529	569,67
03/06/2024	426.113	0,28%	568,94	563,005	573,39	569,58
31/05/2024	667.286	0,93%	568,77	560,40	568,27	567,98
30/05/2024	1.270.520	-0,80%	568,77	550,33	563,97	562,76
29/05/2024	658.037	-0,92%	568,77	563,67	569,91	567,30
28/05/2024	683.650	-1,97%	580,835	569,17	581,97	572,57
27/05/2024	264.734	0,00%	586,00	581,37	587,55	584,05
24/05/2024	264.734	-1,14%	586,00	581,37	587,55	584,05
23/05/2024	509.248	-0,98%	589,99	584,40	592,00	585,03
22/05/2024	415.465	0,12%	587,62	589,19	596,63	590,80
21/05/2024	460.221	-0,66%	592,50	585,32	593,87	590,12
20/05/2024	348.932	-0,22%	595,61	592,75	597,04	594,01
17/05/2024	698.292	-0,31%	598,05	589,36	596,21	595,30
16/05/2024	737.596	-0,31%	598,05	593,28	600,00	597,15
15/05/2024	441.373	0,66%	589,14	595,10	601,90	598,75
14/05/2024	489.127	0,69%	589,14	586,65	597,18	594,80
13/05/2024	411.782	-0,39%	589,97	588,95	594,525	590,70
10/05/2024	633.391	2,61%	580,98	578,81	594,025	593,03
09/05/2024	753.690	0,75%	575,05	572,50	579,065	577,93
08/05/2024	866.471	0,13%	570,52	567,71	575,345	573,64
07/05/2024	678.039	-0,12%	566,53	565,34	576,59	572,87
06/05/2024	424.313	0,20%	573,87	570,345	576,385	573,55
03/05/2024	782.059	0,20%	579,22	571,70	579,02	572,38
02/05/2024	565.905	-0,65%	573,52	565,555	579,795	571,25
01/05/2024	588.034	1,10%	573,52	568,40	581,90	574,99
30/04/2024	526.913	-1,42%	573,52	568,09	576,46	568,72
29/04/2024	513.351	0,57%	574,50	571,30	579,49	576,89
26/04/2024	715.535	0,33%	576,08	566,95	574,98	573,60
25/04/2024	579.418	-0,98%	576,08	569,98	577,99	571,73
24/04/2024	918.751	0,49%	549,00	565,23	586,4623	577,39
23/04/2024	1.328.451	4,78%	549,00	560,17	576,69	574,59
22/04/2024	764.299	0,66%	549,00	543,1501	552,86	548,38
19/04/2024	749.494	0,60%	559,025	539,52	546,14	544,78
18/04/2024	1.120.827	-1,05%	559,025	529,66	544,69	541,52
17/04/2024	711.333	-1,32%	559,025	546,49	555,97	547,25
16/04/2024	458.928	2,94%	559,025	552,69	558,11	574,27
15/04/2024	466.223	-1,30%	570,92	554,51	570,72	557,87
12/04/2024	483.445	-1,63%	570,92	561,78	573,385	565,23
11/04/2024	699.440	0,15%	576,79	571,36	580,355	574,57
10/04/2024	565.515	-2,63%	579,88	571,89	578,8907	573,71
09/04/2024	469.503	1,80%	583,20	583,89	589,93	589,20
08/04/2024	387.960	-0,11%	568,71	575,7256	582,41	578,80
05/04/2024	601.663	1,55%	568,71	569,295	583,84	579,46
04/04/2024	492.346	-0,94%	579,165	568,90	582,00	570,61
03/04/2024	490.318	0,78%	571,14	569,19	578,25	576,00
02/04/2024	619.477	-1,02%	581,80	565,78	571,99	571,56
01/04/2024	387.804	-0,65%	581,80	572,84	581,53	577,45
28/03/2024	419.504	0,32%	579,30	576,19	582,295	581,21
27/03/2024	804.721	1,86%	573,07	571,22	579,77	579,37
26/03/2024	957.153	-0,83%	573,56	567,84	574,985	568,82
25/03/2024	556.337	-1,63%	578,17	571,09	585,03	573,56
22/03/2024	509.559	-0,18%	578,17	579,74	588,99	583,09
21/03/2024	468.461	0,70%	578,17	578,53	587,055	584,13
20/03/2024	345.841	-0,46%	582,88	576,53	581,63	580,05
19/03/2024	390.698	0,46%	585,93	577,20	584,25	582,72
18/03/2024	750.544	-0,70%	585,93	578,325	586,845	580,05
15/03/2024	540.032	-0,13%	591,28	575,17	584,65	584,15
14/03/2024	785.822	-1,35%	591,28	581,25	594,15	584,91
13/03/2024	512.805	-0,66%	598,08	591,045	598,26	593,32
12/03/2024	570.337	-0,37%	598,00	594,69	600,62	597,2351
11/03/2024	702.039	0,31%	587,04	589,64	599,982	599,43
08/03/2024	872.972	-0,01%	587,04	596,025	603,00	597,61
07/03/2024	954.581	1,04%	587,04	592,51	598,905	597,66
06/03/2024	1.027.911	1,18%	580,12	585,81	598,29	591,50
05/03/2024	987.302	0,51%	580,12	580,00	586,15	584,61
04/03/2024	838.375	0,92%	564,875	571,521	582,54	581,64
01/03/2024	808.512	1,08%	564,875	563,00	578,46	576,33
29/02/2024	608.519	-0,32%	574,03	567,55	574,09	570,18