TransMedics Group Inc (TMDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	885.041	-7,29%	52,69	47,36	51,33	48,05
06-10-2023	363.843	1,55%	52,69	50,11	52,39	51,83
05-10-2023	334.197	-2,82%	52,69	50,34	53,00	51,04
04-10-2023	366.959	1,65%	51,28	50,93	52,92	52,52
03-10-2023	785.922	-2,10%	52,08	51,60	53,18	51,67
02-10-2023	775.448	-3,60%	54,22	52,27	54,9899	52,78
29-09-2023	436.862	-3,56%	57,22	54,15	57,17	54,75
28-09-2023	392.287	-0,25%	55,21	56,71	58,52	56,77
27-09-2023	331.662	3,72%	55,21	55,21	57,13	56,91
26-09-2023	606.517	2,62%	53,26	53,10	54,92	54,87
25-09-2023	420.239	-2,66%	57,26	53,00	57,945	53,90
22-09-2023	446.815	-2,96%	57,26	54,71	57,945	55,37
21-09-2023	428.816	-0,71%	56,50	56,09	58,58	57,06
20-09-2023	279.636	-1,81%	58,95	57,33	59,615	57,47
19-09-2023	483.196	-0,68%	58,90	58,38	59,32	58,53
18-09-2023	462.802	-1,03%	59,48	57,815	59,5081	58,93
15-09-2023	660.775	0,69%	59,27	57,8774	59,66	59,54
14-09-2023	401.469	0,22%	58,87	58,11	60,19	59,13
13-09-2023	570.905	2,29%	58,87	57,7832	60,02	59,00
12-09-2023	601.761	-3,11%	58,87	56,56	59,62	57,68
11-09-2023	1.279.845	1,64%	64,41	57,71	60,52	59,53
08-09-2023	601.445	-7,30%	64,41	58,15	63,14	58,57
07-09-2023	323.796	-2,79%	64,24	62,86	64,41	63,18
06-09-2023	339.620	1,39%	64,24	64,00	65,40	64,99
05-09-2023	542.917	-7,26%	68,81	63,83	69,825	64,10
04-09-2023	360.514	5,32%	65,63	65,63	69,38	69,12
01-09-2023	360.514	5,32%	65,63	65,63	69,38	69,12
31-08-2023	668.796	0,43%	67,54	65,60	69,29	65,63
30-08-2023	344.261	1,68%	64,68	63,97	65,45	65,35
29-08-2023	507.236	5,22%	60,82	60,2801	64,565	64,27
28-08-2023	415.819	-2,29%	62,61	60,85	63,57	61,08
25-08-2023	440.048	0,26%	62,23	60,70	62,90	62,51
24-08-2023	611.817	-4,87%	65,37	61,32	65,59	62,35
23-08-2023	304.744	-0,15%	65,96	65,265	66,605	65,54
22-08-2023	282.669	0,52%	65,88	64,63	66,46	65,64
21-08-2023	343.640	-0,18%	62,24	64,69	67,19	65,30
18-08-2023	525.819	3,84%	62,24	62,01	66,27	65,42
17-08-2023	487.311	-0,71%	63,82	62,70	63,86	63,00
16-08-2023	406.029	0,73%	62,65	61,52	63,93	63,45
15-08-2023	740.223	0,62%	62,72	60,6085	63,45	62,99
14-08-2023	1.094.226	-3,10%	64,01	61,2001	65,7299	62,60
11-08-2023	500.630	0,09%	63,77	62,75	65,60	64,60
10-08-2023	771.712	-0,26%	65,01	64,49	66,6099	64,54
09-08-2023	629.557	-2,41%	68,12	63,65	67,89	64,71
08-08-2023	919.862	-3,21%	68,12	65,32	68,01	66,31
07-08-2023	1.564.645	-13,51%	80,51	68,37	81,10	69,42
04-08-2023	1.566.931	-8,31%	87,25	75,00	82,4027	80,26
03-08-2023	506.517	-0,60%	87,25	86,1101	89,02	87,53
02-08-2023	387.724	-6,20%	92,37	87,85	92,74	88,06
01-08-2023	266.823	0,75%	92,83	91,00	94,145	93,88
31-07-2023	189.057	2,06%	91,57	90,56	93,5299	93,18
28-07-2023	208.125	1,99%	90,24	89,28	92,06	91,30
27-07-2023	199.306	-2,10%	92,21	89,18	92,52	89,52
26-07-2023	104.746	0,56%	91,10	90,47	92,70	91,44
25-07-2023	187.034	-0,84%	91,10	90,83	93,41	90,93
24-07-2023	217.043	1,46%	90,61	88,90	91,96	91,93
21-07-2023	201.825	0,32%	91,28	90,25	93,16	90,61
20-07-2023	308.513	-1,94%	91,84	89,78	93,7876	90,32
19-07-2023	472.806	-4,12%	98,72	92,03	99,54	92,11
18-07-2023	241.956	2,16%	93,44	93,2901	96,285	96,07
17-07-2023	362.173	2,77%	91,04	90,62	94,885	94,04
14-07-2023	371.581	1,50%	89,55	89,01	92,93	91,51
13-07-2023	446.505	1,57%	89,55	88,14	91,105	90,16
12-07-2023	314.800	2,31%	87,97	86,77	89,585	88,77
11-07-2023	374.014	0,37%	86,84	85,48	87,87	86,77
10-07-2023	249.747	6,02%	81,32	81,2401	86,49	86,45
07-07-2023	186.794	-0,16%	80,76	81,07	83,3799	81,54
06-07-2023	217.802	-0,18%	80,76	80,04	82,465	81,67
05-07-2023	303.757	-0,99%	82,63	80,63	84,02	81,80
04-07-2023	119.236	-2,29%	83,51	81,32	84,3599	82,06
03-07-2023	119.236	-2,29%	83,51	81,32	84,3599	82,06
30-06-2023	397.208	-0,72%	85,40	83,26	86,5505	83,98
29-06-2023	312.698	-1,49%	85,87	84,1511	87,98	84,59
28-06-2023	401.734	5,23%	81,72	80,97	85,87	85,87
27-06-2023	281.569	2,01%	80,00	79,535	82,74	81,60
26-06-2023	218.861	-0,10%	79,65	79,01	82,11	79,99
23-06-2023	298.887	-1,49%	80,00	79,582	81,60	80,07
22-06-2023	207.788	0,06%	80,01	80,84	83,33	81,28
21-06-2023	346.754	1,10%	80,01	78,00	81,45	81,23
20-06-2023	248.086	2,19%	80,81	77,66	80,65	80,35
19-06-2023	265.821	-1,27%	80,81	77,81	81,135	78,629
16-06-2023	265.821	-1,27%	80,81	77,81	81,135	78,629
15-06-2023	266.648	-2,59%	80,81	79,54	81,43	79,64
14-06-2023	302.871	-2,57%	84,33	81,39	85,51	81,76
13-06-2023	187.561	2,39%	82,50	81,86	84,47	83,92
12-06-2023	408.549	3,29%	79,72	79,51	82,03	81,96
09-06-2023	912.700	-0,83%	79,70	78,53	82,20	79,35
08-06-2023	726.887	0,84%	79,70	77,10	80,35	80,01
07-06-2023	396.004	-0,08%	80,00	77,705	80,89	79,34
06-06-2023	889.094	6,21%	74,47	74,47	80,175	79,40
05-06-2023	185.320	0,90%	73,88	73,35	75,315	74,76
02-06-2023	243.351	2,58%	73,37	72,61	74,82	74,09
01-06-2023	205.532	-0,59%	72,36	70,87	72,47	72,23
31-05-2023	221.509	2,33%	71,52	70,26	72,5699	72,66
30-05-2023	221.509	2,33%	71,52	70,26	72,5699	72,33
29-05-2023	207.429	-0,91%	71,52	70,56	72,28	70,68
26-05-2023	207.429	-0,91%	71,52	70,56	72,28	70,68
25-05-2023	262.320	-0,38%	72,12	69,88	72,12	71,33
24-05-2023	432.018	0,29%	71,00	69,38	71,72	71,60
23-05-2023	379.036	-4,08%	74,58	70,805	75,6436	71,39