TransMedics Group Inc (TMDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	220.454	0,00%	148,51	146,47	153,29	149,23
17/07/2024	220.454	-1,70%	148,51	146,47	153,29	149,23
16/07/2024	199.478	5,17%	145,85	145,60	151,81	151,81
15/07/2024	234.753	1,52%	144,31	142,89	148,00	144,35
12/07/2024	235.039	-1,21%	143,93	141,48	146,59	142,19
11/07/2024	295.289	3,90%	140,05	134,24	144,27	143,93
10/07/2024	236.410	-6,26%	148,00	137,80	148,00	138,53
09/07/2024	218.709	-0,95%	150,49	145,33	150,49	147,78
08/07/2024	191.497	-2,07%	153,20	148,61	154,75	149,20
05/07/2024	128.552	1,89%	150,51	149,57	152,44	152,35
04/07/2024	84.065	0,00%	149,00	147,96	150,61	149,53
03/07/2024	84.065	0,38%	149,00	147,96	150,61	149,53
02/07/2024	169.284	-0,81%	148,63	147,08	150,78	148,97
01/07/2024	194.872	-0,29%	150,91	148,95	154,00	150,19
28/06/2024	572.858	1,89%	148,05	146,64	152,00	150,62
27/06/2024	137.992	2,18%	144,50	144,045	148,345	147,82
26/06/2024	140.789	-0,90%	145,23	143,05	147,19	144,66
25/06/2024	350.103	3,89%	141,00	138,46	146,81	145,98
24/06/2024	267.182	1,06%	138,06	136,44	141,29	140,51
21/06/2024	454.444	-3,44%	143,74	136,84	143,77	139,04
20/06/2024	347.390	-1,34%	147,51	138,63	148,00	144,00
19/06/2024	289.100	0,00%	141,24	141,18	148,17	145,96
18/06/2024	289.100	2,78%	141,24	141,18	148,17	145,96
17/06/2024	612.930	0,75%	143,10	141,00	149,09	143,075
14/06/2024	377.377	-0,97%	143,10	139,7769	144,73	142,01
13/06/2024	318.477	1,07%	143,10	140,02	145,75	143,40
12/06/2024	565.189	2,05%	143,10	135,29	143,76	141,88
11/06/2024	527.713	-3,90%	135,21	137,81	146,1199	139,03
10/06/2024	636.835	5,46%	135,21	135,00	145,92	144,67
07/06/2024	456.802	3,13%	136,36	134,181	140,3862	137,18
06/06/2024	367.551	-1,53%	136,23	133,01	139,96	133,02
05/06/2024	593.755	0,45%	136,23	134,73	139,98	135,09
04/06/2024	383.624	0,64%	135,74	131,98	136,34	134,48
03/06/2024	630.339	-2,03%	135,93	128,64	136,0194	133,63
31/05/2024	568.909	-0,02%	139,01	132,32	141,05	136,40
30/05/2024	640.837	-4,13%	143,34	134,0001	144,225	136,42
29/05/2024	322.696	-0,39%	141,54	139,99	142,73	142,30
28/05/2024	552.574	1,83%	141,95	137,24	143,40	142,86
27/05/2024	177.925	0,00%	137,91	137,35	142,635	140,29
24/05/2024	177.925	2,42%	137,91	137,35	142,635	140,29
23/05/2024	435.901	0,41%	139,29	136,35	141,21	137,53
22/05/2024	447.896	-1,05%	139,29	135,50	142,30	136,97
21/05/2024	642.112	-0,14%	138,00	136,76	140,91	138,42
20/05/2024	270.754	0,46%	138,00	136,35	140,2632	138,62
17/05/2024	472.927	2,26%	136,04	134,51	139,93	137,98
16/05/2024	345.591	-0,89%	136,04	133,62	136,04	134,93
15/05/2024	516.384	2,79%	134,66	133,0387	137,59	136,14
14/05/2024	770.443	0,30%	132,24	128,301	137,22	132,44
13/05/2024	461.502	1,59%	129,97	128,15	132,4999	132,04
10/05/2024	465.009	0,94%	130,26	128,565	131,5799	129,98
09/05/2024	531.127	1,22%	127,60	125,13	131,79	128,77
08/05/2024	393.780	-0,05%	126,20	123,62	127,98	127,22
07/05/2024	671.004	-4,05%	132,45	125,86	132,45	127,28
06/05/2024	767.006	3,64%	128,00	125,65	132,80	132,65
03/05/2024	1.207.040	4,44%	125,00	123,65	129,66	129,97
02/05/2024	900.669	5,82%	96,00	116,2501	124,51	124,44
01/05/2024	3.279.896	24,93%	96,00	105,46	124,18	117,60
30/04/2024	750.393	-3,21%	96,00	93,0003	97,80	94,13
29/04/2024	893.918	5,62%	90,00	91,0001	97,53	97,25
26/04/2024	430.171	3,17%	90,00	89,99	92,8989	92,08
25/04/2024	322.170	0,42%	87,76	86,485	89,50	89,25
24/04/2024	322.720	-4,19%	86,55	86,585	90,9695	86,80
23/04/2024	446.943	4,39%	86,55	86,30	90,70	90,3107
22/04/2024	403.275	2,79%	84,01	83,25	86,72	86,51
19/04/2024	651.523	-3,53%	86,68	82,87	88,75	84,16
18/04/2024	497.714	-0,71%	92,00	85,8401	89,975	87,24
17/04/2024	619.809	-5,84%	92,00	86,00	95,70	87,86
16/04/2024	592.598	1,62%	92,00	90,70	94,937	93,31
15/04/2024	506.577	0,00%	93,55	90,53	94,16	91,82
12/04/2024	512.445	-2,27%	93,55	90,7502	94,07	91,82
11/04/2024	401.270	-1,78%	90,49	92,90	96,0939	93,95
10/04/2024	972.830	2,59%	90,49	89,505	97,78	95,65
09/04/2024	797.824	3,68%	91,29	89,31	93,74	93,235
08/04/2024	663.329	5,75%	75,15	83,1901	90,03	89,93
05/04/2024	708.416	10,16%	75,15	76,765	85,2783	85,04
04/04/2024	956.787	2,46%	75,15	75,15	84,085	77,20
03/04/2024	757.131	3,76%	72,13	72,305	80,4346	75,35
02/04/2024	369.093	-1,10%	72,10	70,34	72,79	72,62
01/04/2024	329.957	-0,69%	75,50	72,03	74,70	73,43
28/03/2024	672.920	-0,25%	75,50	73,89	77,80	73,938
27/03/2024	345.895	-0,50%	75,50	73,875	77,22	74,12
26/03/2024	498.071	4,81%	72,27	71,09	75,04	74,49
25/03/2024	483.836	0,30%	70,89	69,43	71,69	71,07
22/03/2024	668.846	-1,66%	73,11	69,8198	73,285	72,75
21/03/2024	389.141	-1,06%	75,40	72,91	77,80	73,98
20/03/2024	294.853	1,62%	73,97	72,8101	75,64	74,775
19/03/2024	353.064	0,57%	73,07	72,46	74,80	74,58
18/03/2024	456.908	-2,41%	76,89	73,89	77,11	74,11
15/03/2024	558.524	-3,65%	82,27	74,82	77,70	75,94
14/03/2024	591.471	-4,30%	82,27	78,56	82,32	78,82
13/03/2024	251.552	-2,76%	83,98	82,25	86,70	82,36
12/03/2024	375.466	3,26%	82,15	82,15	85,715	84,70
11/03/2024	387.735	-2,05%	83,85	81,00	90,21	82,03
08/03/2024	480.735	-3,46%	83,82	83,715	90,21	83,75
07/03/2024	263.724	3,25%	83,82	84,4109	87,89	86,75
06/03/2024	252.587	1,97%	83,82	83,5001	86,00	84,02
05/03/2024	367.654	-5,27%	86,62	82,41	87,1881	82,40
04/03/2024	671.415	5,15%	84,50	81,77	87,32	86,98
01/03/2024	654.838	1,37%	84,50	81,29	85,97	82,72
29/02/2024	880.127	-0,49%	84,50	78,09	85,20	81,60