Thermo Fisher Scientific Inc (TMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	460.127	1,04%	563,94	565,02	573,00	572,03
27/02/2024	366.360	0,48%	563,20	561,74	567,765	566,17
26/02/2024	368.419	-0,22%	563,20	561,01	565,99	563,48
23/02/2024	466.612	0,75%	554,01	560,86	566,37	564,71
22/02/2024	512.932	1,38%	554,01	550,27	560,71	560,49
21/02/2024	379.755	0,86%	547,07	544,47	552,97	552,85
20/02/2024	467.973	0,06%	544,655	542,35	550,3799	548,14
19/02/2024	376.068	0,00%	546,32	546,32	552,69	547,84
16/02/2024	376.068	-0,08%	546,32	546,32	552,69	547,84
15/02/2024	571.124	0,06%	547,99	545,28	553,16	548,57
14/02/2024	561.266	1,80%	549,995	543,02	548,66	548,27
13/02/2024	559.700	-1,51%	549,995	534,465	546,19	538,60
12/02/2024	519.596	-0,71%	549,995	544,13	554,13	546,86
09/02/2024	650.716	-0,03%	548,43	548,8219	554,13	550,75
08/02/2024	806.353	-0,26%	562,05	541,49	552,86	550,89
07/02/2024	645.801	-1,42%	562,05	552,03	565,71	552,31
06/02/2024	737.524	1,57%	552,48	551,49	560,435	560,28
05/02/2024	785.512	-0,04%	549,52	546,96	556,975	551,62
02/02/2024	692.180	-0,07%	549,52	542,18	554,45	551,82
01/02/2024	1.142.574	2,46%	542,12	534,24	553,92	552,23
31/01/2024	1.759.691	-4,96%	555,00	537,78	565,91	538,98
30/01/2024	1.075.198	1,68%	555,00	560,00	569,98	567,12
29/01/2024	1.077.349	1,91%	555,00	547,36	559,19	557,77
26/01/2024	1.680.472	1,70%	555,00	546,68	556,38	547,33
25/01/2024	830.806	-0,33%	542,89	537,64	546,05	538,21
24/01/2024	873.179	-1,95%	548,73	539,14	551,99	539,99
23/01/2024	584.947	-0,48%	556,22	545,37	556,28	550,74
22/01/2024	877.147	0,30%	553,32	550,97	558,515	553,39
19/01/2024	994.828	1,35%	545,00	542,59	553,27	551,75
18/01/2024	914.535	0,96%	543,11	536,06	547,02	544,42
17/01/2024	957.026	-0,51%	543,11	536,84	544,97	539,25
16/01/2024	903.389	-0,43%	543,11	541,185	550,6575	542,00
15/01/2024	1.051.434	-0,31%	543,11	542,79	553,075	544,32
12/01/2024	1.051.434	-0,31%	543,11	542,79	553,075	544,32
11/01/2024	961.457	0,38%	543,11	540,885	548,54	546,00
10/01/2024	1.032.100	0,38%	538,24	533,88	549,36	543,93
09/01/2024	1.545.070	0,09%	538,24	536,6467	559,155	541,85
08/01/2024	1.047.896	1,91%	528,00	527,40	543,535	541,38
05/01/2024	936.442	-1,14%	528,00	530,47	540,77	531,23
04/01/2024	906.180	1,62%	528,00	527,32	539,83	537,36
03/01/2024	996.175	-2,82%	528,88	527,97	543,67	528,82
02/01/2024	1.139.149	2,52%	528,88	528,215	546,10	544,15
29/12/2023	277.583	-0,40%	531,44	529,52	533,97	530,79
28/12/2023	343.909	0,24%	531,565	531,545	536,00	532,94
27/12/2023	342.767	0,37%	526,41	529,83	533,07	531,65
26/12/2023	346.119	0,12%	526,41	525,7808	531,24	529,70
22/12/2023	511.528	0,47%	518,33	526,8988	532,75	529,05
21/12/2023	456.275	1,11%	518,33	518,79	527,03	525,20
20/12/2023	515.194	-1,65%	518,68	519,43	532,3975	519,43
19/12/2023	863.572	1,84%	518,68	519,815	528,8572	528,14
18/12/2023	568.222	0,11%	522,23	515,61	523,49	518,62
15/12/2023	1.077.933	-0,67%	522,23	517,72	523,48	518,03
14/12/2023	1.209.410	0,64%	498,70	520,14	534,43	521,52
13/12/2023	1.189.413	4,26%	498,70	496,88	518,855	518,54
12/12/2023	575.209	0,48%	496,20	491,47	498,51	497,37
11/12/2023	1.161.438	1,07%	492,00	492,21	497,4525	494,99
08/12/2023	868.401	-0,88%	494,20	488,02	495,68	489,77
07/12/2023	1.099.651	0,06%	494,20	492,84	498,2957	494,10
06/12/2023	617.530	0,45%	494,89	491,7146	496,62	493,81
05/12/2023	801.528	-0,76%	493,20	487,06	493,63	491,60
04/12/2023	544.809	-0,16%	493,97	490,42	498,23	495,34
01/12/2023	491.021	0,08%	496,00	489,62	499,20	496,13
30/11/2023	594.517	0,58%	496,00	489,57	497,50	495,76
29/11/2023	540.097	2,07%	489,94	490,2563	495,80	496,00
28/11/2023	717.398	-0,86%	488,23	480,57	488,75	485,92
27/11/2023	1.452.148	-0,13%	488,555	488,1601	493,35	490,13
24/11/2023	355.007	1,12%	489,91	486,81	491,029	493,00
23/11/2023	714.903	1,16%	486,385	485,71	490,57	488,00
22/11/2023	697.898	1,07%	486,385	485,71	490,57	487,53
21/11/2023	1.597.348	2,85%	475,98	477,45	490,305	482,39
20/11/2023	639.142	0,56%	466,40	465,8996	471,68	469,03
17/11/2023	683.890	-1,28%	474,89	464,17	474,375	466,42
16/11/2023	725.038	0,41%	471,57	468,71	474,375	472,47
15/11/2023	1.002.173	2,46%	464,76	464,24	474,775	470,54
14/11/2023	765.554	3,17%	457,02	455,48	462,24	459,26
13/11/2023	887.670	-0,73%	446,36	439,20	445,97	445,15
10/11/2023	876.784	0,94%	457,48	437,26	449,16	448,43
09/11/2023	915.768	-2,21%	460,41	443,06	464,01	444,27
08/11/2023	887.525	-1,07%	460,41	453,08	464,01	454,31
07/11/2023	802.059	0,93%	454,00	453,48	463,81	459,24
06/11/2023	804.275	0,06%	453,86	452,25	459,095	455,02
03/11/2023	880.788	1,60%	453,86	451,60	460,4991	454,74
02/11/2023	906.486	1,46%	443,98	441,93	448,12	447,57
01/11/2023	1.189.257	-0,82%	446,00	434,0227	446,60	441,11
31/10/2023	1.448.080	2,46%	436,00	433,15	446,60	444,77
30/10/2023	1.891.132	0,63%	438,635	420,21	435,34	434,11
27/10/2023	798.269	-2,42%	438,635	427,37	439,955	429,495
26/10/2023	1.463.403	1,61%	431,99	429,175	445,33	440,16
25/10/2023	4.600.333	-5,47%	424,50	415,60	438,844	433,18
24/10/2023	1.337.715	-0,77%	462,34	447,14	458,85	458,26
23/10/2023	919.532	-0,55%	462,34	460,00	469,47	461,81
20/10/2023	753.281	-1,13%	471,05	463,25	471,19	464,36
19/10/2023	1.077.367	0,52%	481,77	467,43	476,54	469,67
18/10/2023	1.084.776	-3,61%	481,77	466,95	480,765	467,26
17/10/2023	704.118	-0,77%	477,83	477,70	489,91	484,77
16/10/2023	596.493	1,18%	479,55	480,28	492,05	488,54
13/10/2023	1.076.303	0,06%	479,55	476,00	484,2675	482,85
12/10/2023	1.112.039	-2,04%	498,97	470,61	495,855	482,56
11/10/2023	693.552	-0,71%	498,97	491,81	498,63	492,63
10/10/2023	711.998	0,00%	495,00	493,02	499,535	496,15