Thermo Fisher Scientific Inc (TMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	565.460	0,31%	530,35	527,45	534,64	529,02
19-05-2023	638.715	0,73%	518,58	522,67	531,63	527,38
18-05-2023	516.779	0,36%	518,58	518,66	524,79	523,54
17-05-2023	594.546	0,37%	524,60	512,93	527,09	521,67
16-05-2023	369.994	-0,75%	521,02	519,225	522,635	519,75
15-05-2023	683.832	-0,19%	537,02	520,135	525,25	523,68
12-05-2023	782.112	-0,97%	537,02	521,44	534,97	524,65
11-05-2023	1.215.581	-0,70%	537,02	525,06	535,74	529,79
10-05-2023	755.238	-0,22%	537,02	530,00	539,925	533,50
09-05-2023	599.641	-1,46%	535,19	529,22	537,47	534,66
08-05-2023	343.991	-0,70%	547,20	541,09	550,00	542,58
05-05-2023	457.482	0,14%	552,18	541,92	554,40	546,38
04-05-2023	595.776	-0,87%	552,59	542,72	553,9021	545,64
03-05-2023	834.485	1,21%	550,49	549,24	557,83	550,42
02-05-2023	513.130	-0,85%	545,16	540,93	551,51	543,82
01-05-2023	876.682	-1,15%	556,10	545,31	556,81	548,50
28-04-2023	811.119	2,19%	544,275	543,99	559,20	554,90
27-04-2023	936.486	1,86%	533,97	531,58	545,57	543,02
26-04-2023	2.095.747	-2,78%	528,00	517,22	543,15	533,13
25-04-2023	1.383.311	-4,51%	563,515	545,50	566,495	548,38
24-04-2023	409.774	0,46%	571,97	570,00	576,445	574,30
21-04-2023	361.209	1,02%	568,81	566,955	572,99	571,68
20-04-2023	907.621	-2,41%	565,00	560,36	567,83	565,93
19-04-2023	751.026	-0,85%	576,75	571,59	580,715	579,92
18-04-2023	500.563	-0,64%	591,17	584,70	593,17	584,86
17-04-2023	318.568	-0,04%	590,34	584,29	590,39	588,60
14-04-2023	381.603	-0,39%	585,98	582,01	589,543	588,84
13-04-2023	496.616	2,03%	584,85	582,00	592,1108	591,13
12-04-2023	332.418	0,52%	581,05	577,65	586,60	579,35
11-04-2023	579.384	0,35%	575,34	574,395	581,55	576,38
10-04-2023	321.992	-0,17%	572,93	565,285	574,26	574,36
06-04-2023	341.854	-0,78%	579,79	572,34	581,775	575,35
05-04-2023	524.370	0,64%	575,49	569,92	580,08	579,86
04-04-2023	531.409	1,07%	570,22	568,94	580,24	576,18
03-04-2023	459.351	-1,09%	570,49	566,30	573,11	570,07
31-03-2023	545.064	2,38%	565,45	563,66	576,655	576,37
30-03-2023	521.273	1,41%	560,99	556,86	564,28	562,97
29-03-2023	500.626	0,17%	561,98	553,22	560,565	555,15
28-03-2023	382.866	-1,33%	561,265	551,00	562,70	554,23
27-03-2023	363.302	0,61%	563,26	561,025	568,06	561,69
24-03-2023	397.596	0,55%	548,52	544,77	558,57	558,26
23-03-2023	397.090	0,16%	557,75	550,41	560,575	555,19
22-03-2023	451.761	-0,43%	556,37	554,295	568,00	554,32
21-03-2023	355.816	1,11%	552,86	551,69	558,76	556,70
20-03-2023	372.756	0,59%	548,97	545,5777	554,8712	550,57
17-03-2023	603.644	-1,75%	556,55	544,10	555,31	547,34
16-03-2023	487.338	2,65%	540,00	540,30	558,365	557,09
15-03-2023	826.548	-2,39%	546,18	534,48	549,05	542,70
14-03-2023	605.929	2,73%	551,13	545,00	561,47	555,96
13-03-2023	629.747	-0,42%	543,00	538,25	551,42	541,56
10-03-2023	498.234	-1,70%	551,55	539,95	553,99	543,83
09-03-2023	466.654	-0,28%	555,00	551,13	564,39	553,21
08-03-2023	750.683	1,08%	547,18	546,01	559,65	554,75
07-03-2023	417.763	-1,74%	560,32	548,14	562,30	548,83
06-03-2023	372.357	-0,16%	559,00	555,32	567,32	558,52
03-03-2023	464.883	1,95%	553,35	549,625	560,49	559,44
02-03-2023	413.186	1,90%	534,50	531,92	550,88	548,75
01-03-2023	547.117	-0,60%	538,97	536,26	542,62	538,52
28-02-2023	378.841	0,08%	540,01	539,04	545,23	541,76
27-02-2023	458.977	-0,27%	549,19	541,03	554,42	541,35
24-02-2023	343.664	-1,48%	544,33	539,1718	546,66	542,79
23-02-2023	546.732	0,47%	554,03	546,90	557,64	550,95
22-02-2023	1.109.665	-0,43%	550,15	544,71	553,29	548,40
21-02-2023	664.062	-1,60%	552,15	544,13	553,68	550,77
20-02-2023	527.324	0,38%	553,61	552,895	561,47	559,70
17-02-2023	527.324	0,38%	553,61	552,895	561,47	559,70
16-02-2023	566.341	-1,63%	556,00	551,30	565,40	557,58
15-02-2023	437.926	-0,81%	567,83	562,78	570,5099	566,83
14-02-2023	373.495	-0,61%	575,05	566,63	579,10	571,48
13-02-2023	508.941	0,63%	573,00	569,495	577,23	575,00
10-02-2023	325.415	0,44%	566,95	563,495	571,71	571,41
09-02-2023	449.116	-1,78%	582,26	567,70	583,32	568,93
08-02-2023	488.654	-0,67%	581,33	576,03	585,03	579,23
07-02-2023	438.167	1,21%	571,26	569,41	586,31	583,15
06-02-2023	616.210	-1,97%	580,12	573,42	583,83	576,17
03-02-2023	597.894	0,12%	583,49	582,6631	592,84	587,76
02-02-2023	1.146.042	-0,05%	589,51	587,31	595,17	587,07
01-02-2023	1.393.659	2,99%	585,49	576,37	597,54	587,36
31-01-2023	934.725	1,07%	562,66	558,01	570,63	570,33
30-01-2023	659.343	-1,63%	569,385	560,76	570,87	564,29
27-01-2023	646.204	-0,65%	574,68	568,19	577,51	573,63
26-01-2023	568.434	0,36%	576,34	567,31	578,02	577,37
25-01-2023	602.087	-0,93%	571,72	567,02	576,02	575,32
24-01-2023	1.160.648	-3,99%	589,92	576,78	609,85	580,72
23-01-2023	1.471.119	1,88%	593,50	590,00	609,22	604,82
20-01-2023	1.145.609	1,68%	583,60	584,946	595,35	593,66
19-01-2023	869.177	0,66%	573,97	573,70	587,16	583,86
18-01-2023	1.002.443	-1,33%	591,26	578,75	596,84	580,05
17-01-2023	1.183.179	0,69%	584,49	581,76	591,30	587,86
16-01-2023	1.317.571	0,25%	579,03	572,47	584,86	583,01
13-01-2023	1.317.571	0,25%	579,03	572,47	584,86	583,01
12-01-2023	958.455	-0,18%	582,70	576,86	586,525	581,54
11-01-2023	1.144.766	2,56%	570,07	568,04	584,905	582,56
10-01-2023	1.146.783	4,02%	548,13	550,36	572,605	568,03
09-01-2023	1.085.320	2,07%	539,00	537,01	552,95	546,09
06-01-2023	1.638.045	-3,94%	555,635	522,78	555,605	535,00
05-01-2023	1.339.172	-0,89%	554,95	552,715	564,32	556,94
04-01-2023	1.106.340	1,58%	559,50	554,96	567,77	561,92
03-01-2023	948.055	0,45%	552,31	546,965	556,10	553,18
02-01-2023	268.373	-1,16%	554,91	545,25	555,00	550,54