TransMedics Group Inc (TMDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	848.404	-7,56%	88,43	81,42	88,43	82,00
27/02/2024	1.940.132	14,11%	90,61	82,955	92,63	88,71
26/02/2024	1.796.170	-6,26%	82,00	72,08	82,0001	77,94
23/02/2024	421.814	-1,97%	85,00	83,04	86,61	83,14
22/02/2024	503.872	-2,51%	88,50	84,63	88,27	84,81
21/02/2024	236.108	-1,83%	88,50	85,47	87,6751	86,99
20/02/2024	361.513	-1,47%	88,50	88,19	90,92	88,61
19/02/2024	176.638	0,00%	88,76	87,60	90,00	89,93
16/02/2024	176.638	0,56%	88,76	87,60	90,00	89,93
15/02/2024	333.692	0,03%	90,00	87,09	90,1125	89,46
14/02/2024	265.910	4,58%	85,00	86,79	90,20	89,43
13/02/2024	226.162	-2,82%	85,00	82,84	87,89	85,51
12/02/2024	317.939	-0,76%	89,98	85,905	89,325	87,99
09/02/2024	237.009	-0,61%	89,98	88,40	90,31	88,66
08/02/2024	225.081	1,18%	87,79	85,24	89,34	89,20
07/02/2024	261.430	1,71%	87,64	86,00	90,63	88,16
06/02/2024	243.799	0,14%	86,51	85,51	87,83	86,68
05/02/2024	248.937	-1,86%	87,14	85,48	87,58	86,56
02/02/2024	236.513	-0,35%	86,53	83,935	88,32	88,23
01/02/2024	265.896	3,23%	86,66	83,6441	88,81	88,54
31/01/2024	310.561	-1,52%	86,66	85,62	88,61	85,77
30/01/2024	122.524	-1,79%	87,66	86,585	88,32	87,09
29/01/2024	246.272	2,58%	85,48	85,32	89,615	88,68
26/01/2024	233.251	1,02%	86,30	85,75	87,56	86,45
25/01/2024	252.135	2,06%	89,44	84,895	86,885	85,58
24/01/2024	206.190	-1,27%	89,44	82,48	85,24	83,85
23/01/2024	269.137	-3,61%	89,44	84,905	90,2799	84,93
22/01/2024	430.489	7,22%	80,65	82,18	88,37	88,11
19/01/2024	322.431	2,38%	80,65	79,195	82,24	82,18
18/01/2024	201.872	2,05%	79,91	78,47	80,66	80,27
17/01/2024	214.657	-0,80%	77,26	75,66	78,75	78,66
16/01/2024	199.566	-2,65%	80,65	78,76	81,41	79,29
15/01/2024	279.344	-1,37%	83,63	81,16	85,1899	81,45
12/01/2024	279.344	-1,37%	83,63	81,16	85,1899	81,45
11/01/2024	221.609	-1,46%	83,63	81,22	83,90	82,58
10/01/2024	497.179	-2,21%	85,70	81,9643	87,08	83,80
09/01/2024	785.084	8,07%	78,51	77,81	86,67	85,69
08/01/2024	343.778	7,31%	74,20	73,50	79,33	79,29
05/01/2024	353.002	-1,59%	74,91	73,21	75,27	73,89
04/01/2024	315.632	0,28%	74,74	74,69	77,62	75,08
03/01/2024	663.363	-2,51%	75,88	73,85	77,3885	74,87
02/01/2024	200.867	-2,70%	77,07	76,51	79,13	76,80
29/12/2023	229.690	-2,65%	80,41	78,32	81,9999	78,93
28/12/2023	118.938	0,67%	80,41	80,00	81,16	81,08
27/12/2023	127.258	-0,19%	80,81	79,95	81,65	80,54
26/12/2023	203.152	2,67%	78,85	78,7457	82,395	80,69
22/12/2023	257.768	-0,28%	79,56	77,85	80,54	78,59
21/12/2023	308.637	2,05%	79,21	78,685	80,88	78,81
20/12/2023	320.019	-1,28%	77,94	76,8301	79,98	77,23
19/12/2023	315.408	0,51%	77,94	76,949	79,61	77,26
18/12/2023	245.723	-0,81%	77,67	75,1747	77,71	76,87
15/12/2023	328.663	-1,90%	79,44	77,345	80,07	77,50
14/12/2023	504.763	3,28%	79,36	78,745	81,945	79,00
13/12/2023	217.123	4,51%	73,48	71,60	76,61	76,49
12/12/2023	178.709	1,75%	72,43	71,11	73,75	73,19
11/12/2023	326.550	-1,33%	72,52	68,84	72,52	71,93
08/12/2023	365.918	-2,94%	73,94	72,17	76,01	72,90
07/12/2023	484.532	1,58%	73,94	72,79	75,275	75,11
06/12/2023	243.323	0,98%	75,08	73,6913	75,90	73,94
05/12/2023	310.394	-1,99%	75,08	71,61	75,175	73,22
04/12/2023	312.733	0,07%	74,97	73,55	75,57	74,71
01/12/2023	348.961	-1,35%	74,35	73,06	75,41	74,66
30/11/2023	541.908	3,89%	73,50	72,1101	76,415	75,68
29/11/2023	471.512	3,63%	71,45	71,60	75,38	72,85
28/11/2023	283.539	0,00%	69,73	67,7693	70,894	70,30
27/11/2023	276.816	-0,06%	69,42	69,05	70,8544	70,30
24/11/2023	103.125	-0,03%	69,42	68,35	71,35	68,93
23/11/2023	258.206	2,30%	69,42	68,35	70,28	69,45
22/11/2023	257.191	1,56%	69,42	68,35	70,28	68,95
21/11/2023	436.693	-2,79%	68,73	66,76	70,84	67,89
20/11/2023	425.849	1,66%	68,73	67,495	70,28	69,84
17/11/2023	576.706	2,92%	67,40	66,76	69,28	68,70
16/11/2023	393.936	1,77%	65,31	63,855	67,37	66,75
15/11/2023	600.419	1,20%	64,86	64,86	67,4999	65,59
14/11/2023	651.749	8,65%	61,98	61,98	66,42	64,81
13/11/2023	555.775	3,97%	58,47	56,87	61,53	59,65
10/11/2023	854.702	-1,53%	58,50	55,35	59,34	57,37
09/11/2023	1.300.574	-4,82%	61,72	57,42	65,66	58,26
08/11/2023	1.320.692	0,74%	60,82	58,88	62,90	61,21
07/11/2023	6.342.809	51,18%	57,00	56,8552	68,4653	60,76
06/11/2023	833.784	-5,70%	43,02	40,01	43,2199	40,19
03/11/2023	1.255.250	7,65%	38,99	40,73	43,66	42,62
02/11/2023	574.292	4,05%	37,19	38,15	40,79	39,59
01/11/2023	324.051	1,52%	37,19	36,4201	38,09	38,05
31/10/2023	296.939	2,01%	38,53	36,76	37,97	37,48
30/10/2023	266.505	-3,24%	39,02	36,71	38,81	36,74
27/10/2023	184.109	-0,59%	39,02	37,6261	39,60	38,135
26/10/2023	433.510	-3,76%	39,89	37,81	41,065	38,36
25/10/2023	453.562	-4,41%	40,87	39,5598	42,71	39,86
24/10/2023	244.728	0,94%	41,78	41,70	42,71	41,70
23/10/2023	565.151	-0,15%	41,03	40,68	42,5799	41,31
20/10/2023	494.172	0,56%	41,31	40,63	42,1612	41,37
19/10/2023	365.535	-2,49%	42,09	40,78	42,62	41,14
18/10/2023	474.735	-2,90%	43,22	41,57	43,21	42,19
17/10/2023	576.768	-0,84%	43,22	43,01	45,10	43,45
16/10/2023	427.156	2,50%	43,15	42,12	44,09	43,82
13/10/2023	917.333	-3,17%	43,62	41,40	44,2172	42,75
12/10/2023	761.831	-2,17%	51,78	43,58	45,77	44,15
11/10/2023	1.224.271	-13,36%	51,78	44,48	51,78	45,13
10/10/2023	832.228	8,41%	48,36	48,36	52,695	52,09