Thermo Fisher Scientific Inc (TMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	268.373	-1,16%	554,91	545,25	555,00	550,54
29-12-2022	644.327	2,50%	547,68	546,575	561,57	557,01
28-12-2022	388.076	-0,37%	544,98	543,08	553,03	543,41
27-12-2022	466.073	0,88%	540,74	536,82	548,84	545,44
23-12-2022	143.827	0,62%	536,65	535,50	543,01	542,46
22-12-2022	604.597	-0,14%	534,61	527,7124	539,32	539,14
21-12-2022	654.946	2,16%	531,51	529,7999	541,06	539,89
20-12-2022	469.816	-0,32%	529,20	520,01	530,89	528,50
19-12-2022	368.181	-1,17%	535,26	527,27	533,98	530,17
16-12-2022	674.228	-3,13%	550,83	531,56	550,55	536,44
15-12-2022	728.992	-2,37%	560,01	550,93	561,6016	553,79
14-12-2022	1.092.047	-0,67%	569,715	563,70	576,12	567,23
13-12-2022	799.508	0,67%	576,88	566,75	584,34	571,38
12-12-2022	541.068	1,32%	563,78	563,40	568,87	567,60
09-12-2022	572.773	-1,36%	565,55	559,34	571,01	560,23
08-12-2022	528.989	1,76%	560,23	556,77	569,01	567,95
07-12-2022	317.562	1,38%	551,54	551,525	559,25	558,14
06-12-2022	4.707.484	-1,20%	556,53	545,935	555,94	550,53
05-12-2022	4.665.914	-1,08%	556,53	551,9545	559,65	557,21
02-12-2022	1.757.521	-0,28%	552,39	551,25	564,49	563,00
01-12-2022	2.416.810	0,78%	566,01	554,4364	569,33	564,56
30-11-2022	3.410.191	3,79%	535,20	539,86	561,89	560,22
29-11-2022	2.435.516	-0,05%	535,20	530,58	540,385	539,75
28-11-2022	2.822.506	-2,10%	550,62	538,16	545,97	539,685
25-11-2022	1.207.443	0,00%	550,62	547,38	554,46	547,29
24-11-2022	1.537.599	0,47%	545,905	543,18	552,82	547,29
23-11-2022	1.537.599	0,47%	545,905	543,18	552,82	547,29
22-11-2022	2.822.453	1,58%	541,44	537,645	545,205	544,75
21-11-2022	2.648.993	0,19%	543,26	532,54	540,00	536,28
18-11-2022	2.229.183	1,01%	543,26	529,375	542,6399	535,24
17-11-2022	2.346.926	-4,01%	543,26	519,1625	531,355	529,89
16-11-2022	2.125.156	-1,85%	543,26	531,22	548,18	536,01
15-11-2022	2.492.479	2,05%	543,26	540,57	552,88	545,72
14-11-2022	667.899	-2,77%	539,99	534,46	542,19	534,77
11-11-2022	1.237.678	2,41%	493,10	526,77	545,46	538,68
10-11-2022	864.442	7,38%	493,10	506,34	520,58	520,58
09-11-2022	399.784	-3,11%	493,10	483,82	495,89	484,475
08-11-2022	1.107.402	0,14%	493,10	487,80	500,73	492,17
07-11-2022	552.081	-0,75%	493,26	489,70	500,09	491,84
04-11-2022	842.028	2,15%	493,26	483,83	495,66	495,41
03-11-2022	735.014	-0,82%	515,44	475,89	490,83	486,94
02-11-2022	811.741	-5,47%	515,44	490,13	516,00	490,98
01-11-2022	1.117.785	0,72%	519,44	513,00	525,96	517,69
31-10-2022	1.571.110	2,01%	502,185	500,39	516,47	513,97
28-10-2022	1.101.442	1,19%	500,44	499,615	508,465	503,90
27-10-2022	1.098.233	-0,93%	504,96	490,26	507,365	498,32
26-10-2022	1.220.555	-3,27%	504,96	495,22	517,59	503,00
25-10-2022	1.112.890	1,90%	504,96	505,35	517,4763	514,62
24-10-2022	899.420	2,13%	485,57	495,75	509,24	505,01
21-10-2022	1.097.535	2,04%	485,57	478,31	496,849	496,849
20-10-2022	1.724.271	-3,64%	498,06	485,56	502,17	486,72
19-10-2022	1.021.183	-3,58%	515,81	498,67	515,81	505,61
18-10-2022	400.818	0,90%	529,57	521,30	532,71	523,69
17-10-2022	490.275	2,71%	511,88	509,29	520,95	517,23
14-10-2022	602.251	-1,88%	513,36	502,14	517,405	503,05
13-10-2022	807.117	1,53%	510,84	488,33	514,77	510,54
12-10-2022	504.064	-0,03%	510,84	498,42	504,05	500,67
11-10-2022	806.919	-1,96%	510,84	496,80	510,84	500,81
10-10-2022	435.108	-2,47%	523,61	510,03	524,09	510,84
07-10-2022	455.462	-1,33%	539,93	521,045	535,80	523,61
06-10-2022	390.161	-1,53%	546,27	537,295	546,27	540,58
05-10-2022	551.645	0,97%	539,93	532,72	548,75	546,27
04-10-2022	573.988	2,99%	528,00	528,00	541,625	539,93
03-10-2022	1.550.778	3,05%	507,19	507,19	526,88	522,93
30-09-2022	791.505	-1,86%	513,705	506,74	521,55	507,19
29-09-2022	453.536	-0,17%	519,95	512,475	517,94	516,68
28-09-2022	982.677	1,73%	519,95	507,565	521,12	517,83
27-09-2022	482.792	-1,20%	519,95	505,575	518,2043	508,66
26-09-2022	406.690	-1,28%	515,33	511,39	520,89	514,31
23-09-2022	767.566	0,10%	516,18	513,23	521,48	520,79
22-09-2022	460.001	-1,03%	522,13	518,57	526,62	520,29
21-09-2022	573.246	-1,23%	533,04	524,20	540,07	525,69
20-09-2022	491.680	-1,38%	535,57	528,51	535,49	532,16
19-09-2022	518.661	-0,36%	536,93	531,16	540,00	539,67
16-09-2022	564.280	-1,99%	547,45	536,44	547,65	541,28
15-09-2022	405.106	-1,19%	559,39	550,25	560,96	551,98
14-09-2022	524.102	-0,31%	566,39	552,7275	570,335	558,13
13-09-2022	723.070	-3,34%	566,39	557,21	569,29	559,82
12-09-2022	516.861	1,72%	568,55	567,47	580,115	579,19
09-09-2022	687.027	0,49%	548,99	565,925	572,315	569,40
08-09-2022	1.373.462	2,69%	548,99	547,30	567,18	566,56
07-09-2022	644.752	1,21%	542,05	541,85	554,27	551,72
06-09-2022	443.680	-1,31%	554,22	541,6771	553,14	545,15
05-09-2022	358.207	-1,31%	554,22	541,64	557,8721	543,55
02-09-2022	358.207	-1,31%	554,22	541,64	557,8721	543,55
01-09-2022	455.292	0,96%	542,49	541,545	550,94	550,75
31-08-2022	391.750	-1,68%	556,77	544,32	559,14	545,32
30-08-2022	448.741	-0,37%	561,925	550,49	558,90	554,29
29-08-2022	262.103	-1,28%	561,925	555,345	561,3935	556,69
26-08-2022	327.855	-3,72%	583,78	563,53	585,24	563,71
25-08-2022	452.697	2,09%	578,51	573,72	585,925	585,47
24-08-2022	401.487	0,08%	574,10	570,98	575,97	573,26
23-08-2022	352.175	-0,56%	572,63	567,74	576,50	572,97
22-08-2022	308.013	-2,11%	591,83	574,59	584,1374	576,11
19-08-2022	305.758	-1,08%	591,83	585,976	593,24	588,55
18-08-2022	306.418	-0,09%	596,39	589,265	598,71	595,01
17-08-2022	522.551	-1,01%	603,25	594,58	600,65	596,04
16-08-2022	370.028	-0,35%	603,25	597,8629	603,91	602,38
15-08-2022	445.375	0,23%	603,25	599,15	606,105	604,49
12-08-2022	403.838	1,80%	594,89	592,46	604,03	603,21