Thermo Fisher Scientific Inc (TMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	650.059	-0,49%	494,995	490,3898	497,63	496,13
06/10/2023	563.791	0,11%	494,995	493,07	502,16	498,55
05/10/2023	457.050	-0,88%	500,77	492,70	500,405	498,02
04/10/2023	507.535	0,57%	492,11	495,835	503,1937	502,45
03/10/2023	759.845	0,77%	492,11	490,68	502,50	499,61
02/10/2023	804.480	-2,05%	504,88	490,68	510,98	495,79
29/09/2023	566.766	0,63%	509,65	504,78	510,98	506,17
28/09/2023	746.374	0,95%	501,30	500,34	507,4005	503,02
27/09/2023	673.343	-0,66%	501,83	494,92	504,5725	498,29
26/09/2023	598.349	-0,81%	501,18	500,84	506,44	501,59
25/09/2023	535.721	0,57%	501,18	501,58	506,015	505,66
22/09/2023	507.537	0,24%	502,11	501,58	507,16	502,79
21/09/2023	840.948	-0,65%	502,11	499,56	503,81	501,59
20/09/2023	642.085	-0,76%	505,25	504,23	511,92	504,89
19/09/2023	510.296	0,20%	505,25	503,31	509,37	508,74
18/09/2023	663.436	-1,51%	514,10	507,301	515,00	507,73
15/09/2023	1.538.360	-0,02%	515,11	509,305	533,91	515,53
14/09/2023	756.804	1,00%	500,81	506,535	518,22	515,64
13/09/2023	1.170.675	-0,02%	500,81	498,29	526,32	510,90
12/09/2023	809.013	-0,77%	514,21	509,3636	515,00	510,99
11/09/2023	815.460	-0,64%	535,56	512,8436	517,62	514,94
08/09/2023	967.533	-2,52%	535,56	512,78	532,36	518,27
07/09/2023	480.204	-0,94%	535,56	530,675	538,73	531,66
06/09/2023	612.983	-0,98%	543,18	536,00	545,44	536,70
05/09/2023	687.403	-2,73%	559,87	541,695	559,54	542,01
04/09/2023	476.332	0,02%	560,39	556,82	565,86	557,22
01/09/2023	476.332	0,02%	560,39	556,82	565,86	557,22
31/08/2023	521.350	-0,34%	555,62	557,02	563,69	557,10
30/08/2023	408.904	0,65%	555,62	554,74	562,94	559,00
29/08/2023	671.549	1,88%	542,04	544,957	557,465	555,41
28/08/2023	359.103	0,67%	542,04	540,53	546,63	545,19
25/08/2023	331.603	0,67%	542,04	535,96	544,05	541,59
24/08/2023	722.338	-1,33%	545,29	537,92	549,62	538,01
23/08/2023	814.343	3,45%	531,88	538,18	547,54	545,24
22/08/2023	490.752	-0,98%	531,88	526,35	533,30	527,05
21/08/2023	427.943	-0,02%	536,13	530,35	536,39	532,26
18/08/2023	531.858	-0,67%	531,05	528,1969	533,75	532,38
17/08/2023	614.078	1,34%	531,05	529,86	538,24	535,96
16/08/2023	470.687	-1,04%	535,52	527,01	531,14	528,87
15/08/2023	437.980	-1,09%	535,52	532,1404	538,9721	534,43
14/08/2023	528.153	-0,63%	540,37	538,3458	542,30	540,34
11/08/2023	476.671	-0,64%	543,03	540,89	547,29	543,78
10/08/2023	458.183	-0,06%	555,29	545,5901	556,665	547,28
09/08/2023	440.333	-1,48%	555,29	547,494	556,135	547,58
08/08/2023	494.184	0,72%	550,74	545,6138	556,90	555,78
07/08/2023	310.687	1,13%	550,74	546,90	554,45	554,86
04/08/2023	454.328	0,05%	547,95	546,77	554,99	548,64
03/08/2023	504.134	-0,97%	551,12	545,31	552,7114	548,38
02/08/2023	661.369	1,45%	543,48	542,61	555,89	553,76
01/08/2023	661.041	-0,51%	546,60	542,66	550,70	545,84
31/07/2023	1.112.838	-2,35%	562,20	546,42	557,685	548,66
28/07/2023	983.958	0,33%	562,20	553,765	565,65	561,85
27/07/2023	1.285.228	-2,51%	560,00	559,375	577,32	560,02
26/07/2023	1.995.243	0,61%	560,00	557,00	574,98	574,41
25/07/2023	1.767.354	-0,11%	560,00	554,46	580,09	570,91
24/07/2023	1.645.588	1,66%	560,00	559,115	572,55	571,52
21/07/2023	1.360.080	4,44%	525,80	530,89	564,72	562,19
20/07/2023	557.689	0,51%	525,80	530,46	541,505	538,27
19/07/2023	688.722	2,27%	525,80	526,95	539,42	535,55
18/07/2023	768.266	-0,30%	529,50	519,72	525,53	523,68
17/07/2023	642.501	0,12%	529,50	519,26	527,13	530,00
14/07/2023	415.292	0,52%	529,50	525,31	531,925	529,36
13/07/2023	607.640	0,14%	534,10	524,025	536,40	526,65
12/07/2023	718.875	1,28%	516,50	523,99	529,34	525,92
11/07/2023	608.372	0,47%	516,50	515,38	520,13	519,26
10/07/2023	382.135	0,61%	513,00	511,19	518,9099	516,85
07/07/2023	511.809	-0,69%	515,59	513,325	519,46	513,73
06/07/2023	743.482	-0,63%	514,39	509,02	519,07	517,32
05/07/2023	736.233	0,34%	520,055	518,14	523,125	520,855
04/07/2023	288.994	-0,51%	523,18	515,455	521,26	519,11
03/07/2023	288.994	-0,51%	523,18	515,455	521,26	519,11
30/06/2023	524.813	1,43%	518,90	516,05	523,61	521,75
29/06/2023	466.413	0,83%	510,38	506,26	515,145	514,39
28/06/2023	644.148	0,10%	510,38	506,65	511,41	510,15
27/06/2023	1.046.483	-2,38%	527,05	503,31	522,31	509,62
26/06/2023	399.972	-0,42%	527,05	516,015	526,11	522,03
23/06/2023	646.821	-0,78%	527,05	522,47	529,705	524,21
22/06/2023	437.292	0,50%	527,05	521,45	530,00	528,56
21/06/2023	845.342	-0,28%	524,98	522,777	530,45	525,95
20/06/2023	937.874	-1,84%	519,00	507,15	530,79	527,40
19/06/2023	872.133	0,41%	519,00	533,3955	542,075	537,30
16/06/2023	872.133	0,41%	519,00	533,3955	542,075	537,30
15/06/2023	725.099	2,88%	519,00	518,915	536,26	535,11
14/06/2023	1.053.820	-1,06%	519,00	518,66	528,03	520,12
13/06/2023	620.662	0,45%	519,00	523,02	527,32	526,05
12/06/2023	554.867	1,06%	519,00	516,67	524,62	523,69
09/06/2023	546.684	0,57%	515,70	514,625	521,79	518,18
08/06/2023	781.307	-1,06%	514,00	515,165	522,7199	515,25
07/06/2023	746.160	0,88%	514,00	512,60	523,17	520,78
06/06/2023	1.035.941	-0,45%	524,05	512,70	523,19	516,26
05/06/2023	767.280	-0,30%	524,05	513,505	524,4593	518,58
02/06/2023	1.002.505	0,15%	525,00	518,69	526,9175	520,14
01/06/2023	829.141	2,15%	525,00	508,52	521,65	519,38
31/05/2023	917.334	-1,49%	525,00	513,11	526,085	508,46
30/05/2023	917.334	-1,49%	525,00	513,11	526,085	514,22
29/05/2023	770.223	0,27%	525,00	521,82	532,71	522,02
26/05/2023	770.223	0,27%	525,00	521,82	532,71	522,02
25/05/2023	1.157.098	1,94%	513,50	511,955	522,31	520,64
24/05/2023	1.327.730	-2,74%	526,92	498,50	514,50	510,72
23/05/2023	814.187	-0,74%	526,92	519,7101	529,30	525,10