TransMedics Group Inc (TMDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	314.993	2,75%	72,44	72,02	74,90	74,43
19/05/2023	387.261	-1,42%	74,33	71,635	75,00	72,44
18/05/2023	335.229	-2,50%	75,32	71,27	75,50	73,48
17/05/2023	250.054	0,67%	75,06	73,33	75,585	75,36
16/05/2023	371.790	-0,13%	74,28	74,00	75,89	74,86
15/05/2023	394.539	-0,95%	75,70	73,23	76,25	74,96
12/05/2023	383.911	-1,80%	77,07	75,095	77,495	75,68
11/05/2023	388.837	-1,54%	78,01	75,51	79,49	77,07
10/05/2023	644.412	3,73%	77,00	74,60	78,47	78,275
09/05/2023	2.133.743	6,37%	71,10	70,65	76,92	75,46
08/05/2023	1.741.467	-4,16%	70,00	68,13	71,95	70,94
05/05/2023	302.865	0,86%	74,42	73,94	77,255	74,02
04/05/2023	159.106	0,51%	72,59	71,68	73,73	73,39
03/05/2023	463.124	-1,08%	74,11	71,505	75,44	73,02
02/05/2023	735.636	-5,18%	78,58	73,56	80,64	73,82
01/05/2023	485.909	-1,58%	79,05	77,05	81,5767	77,85
28/04/2023	289.795	0,51%	77,79	77,13	80,54	79,00
27/04/2023	232.602	-2,09%	80,72	78,13	80,72	78,60
26/04/2023	334.970	-3,41%	83,28	79,60	83,99	80,28
25/04/2023	322.031	-3,38%	85,92	82,125	86,61	83,11
24/04/2023	466.076	-3,05%	88,74	83,40	89,50	86,02
21/04/2023	1.347.837	12,25%	80,40	80,40	90,15	88,73
20/04/2023	549.467	5,74%	72,16	71,92	79,38	76,7895
19/04/2023	250.820	2,01%	70,73	68,65	72,97	72,62
18/04/2023	264.799	2,23%	69,99	68,44	71,34	71,19
17/04/2023	422.486	5,15%	67,00	66,00	70,39	69,64
14/04/2023	437.184	-5,75%	69,93	66,01	70,12	66,23
13/04/2023	217.592	0,27%	70,72	69,73	71,115	70,27
12/04/2023	293.641	-1,79%	72,43	69,91	72,54	70,08
11/04/2023	192.449	-1,88%	73,00	71,35	74,23	71,36
10/04/2023	259.478	-0,57%	72,50	71,4305	73,18	72,73
06/04/2023	250.463	0,87%	72,00	71,14	73,765	73,15
05/04/2023	461.314	-6,09%	76,68	70,57	77,19	72,52
04/04/2023	261.265	2,71%	75,60	74,5183	78,435	77,22
03/04/2023	289.419	-0,73%	75,22	73,38	76,13	75,18
31/03/2023	333.128	2,66%	74,35	74,045	78,89	75,73
30/03/2023	173.475	0,20%	74,72	73,00	75,18	73,77
29/03/2023	140.785	-1,43%	75,50	73,50	75,99	73,62
28/03/2023	137.258	-1,56%	75,74	74,20	76,63	74,69
27/03/2023	138.563	1,55%	75,50	74,524	77,05	75,87
24/03/2023	152.817	1,22%	73,25	72,45	75,215	74,71
23/03/2023	205.117	-0,67%	74,83	72,36	76,99	73,81
22/03/2023	226.095	-1,69%	75,79	74,23	77,49	74,31
21/03/2023	209.343	0,73%	76,72	74,43	77,00	75,59
20/03/2023	174.804	2,38%	73,92	73,34	76,16	75,04
17/03/2023	335.237	-3,69%	75,60	73,16	76,55	73,295
16/03/2023	234.729	1,83%	74,00	73,43	77,02	76,10
15/03/2023	253.067	-1,55%	74,16	73,57	76,11	74,73
14/03/2023	394.063	3,97%	75,67	74,71	77,73	75,91
13/03/2023	358.912	2,08%	70,51	70,07	75,38	73,01
10/03/2023	516.418	-7,44%	77,05	70,81	77,91	71,52
09/03/2023	473.314	-5,99%	82,69	76,37	83,4801	77,27
08/03/2023	268.615	2,53%	80,16	79,52	82,425	82,19
07/03/2023	387.771	-0,96%	81,21	79,8194	81,4225	80,16
06/03/2023	219.922	-1,69%	82,52	79,90	82,60	80,94
03/03/2023	232.271	2,85%	80,08	80,08	82,53	82,33
02/03/2023	260.910	-1,59%	80,41	79,00	81,97	80,05
01/03/2023	224.473	1,59%	79,51	79,05	81,60	81,34
28/02/2023	468.410	2,71%	78,00	77,83	81,69	80,07
27/02/2023	590.163	-0,83%	79,14	74,71	79,74	77,96
24/02/2023	396.962	1,04%	77,31	76,05	79,63	78,61
23/02/2023	1.316.826	18,25%	74,90	69,595	78,39	76,32
22/02/2023	436.138	-0,31%	64,77	63,06	66,25	64,54
21/02/2023	331.467	-2,06%	65,33	64,2915	66,49	64,74
20/02/2023	199.874	0,38%	65,67	63,78	66,58	66,10
17/02/2023	199.874	0,38%	65,67	63,78	66,58	66,10
16/02/2023	158.690	-2,21%	66,39	65,1521	67,71	65,85
15/02/2023	172.676	-0,87%	67,19	66,37	67,925	67,34
14/02/2023	279.125	-0,18%	68,05	66,21	70,43	67,93
13/02/2023	265.637	6,86%	64,18	64,18	68,95	68,05
10/02/2023	321.095	-1,04%	63,96	62,85	64,50	63,68
09/02/2023	213.320	-1,29%	65,51	63,98	66,73	64,35
08/02/2023	174.891	-3,92%	67,26	65,09	69,54	65,19
07/02/2023	200.428	2,68%	66,28	65,28	68,13	67,85
06/02/2023	163.320	-4,73%	69,00	65,98	70,11	66,08
03/02/2023	164.065	2,20%	66,40	66,015	69,98	69,36
02/02/2023	171.188	3,87%	66,47	65,80	68,225	67,87
01/02/2023	297.236	3,68%	62,64	61,30	66,0632	65,34
31/01/2023	211.093	1,69%	62,02	60,8353	64,03	63,02
30/01/2023	310.936	-11,21%	68,55	61,87	68,94	61,33
27/01/2023	181.623	4,45%	66,13	66,02	69,08	69,07
26/01/2023	216.355	-1,25%	67,69	64,88	68,80	66,13
25/01/2023	140.558	-0,68%	66,60	65,90	67,80	66,97
24/01/2023	242.842	2,07%	65,81	65,02	68,43	67,43
23/01/2023	379.289	2,69%	64,35	63,85	67,00	66,06
20/01/2023	310.652	9,50%	62,45	62,3075	65,68	67,00
19/01/2023	208.488	-2,28%	61,97	59,80	63,88	61,19
18/01/2023	247.462	-2,90%	64,79	61,51	65,16	62,62
17/01/2023	203.891	5,90%	60,12	60,12	64,82	64,49
16/01/2023	172.899	2,62%	59,29	58,36	61,34	61,18
13/01/2023	172.899	2,62%	59,29	58,36	61,34	61,18
12/01/2023	166.288	3,15%	58,39	56,973	59,85	59,62
11/01/2023	180.614	2,87%	56,30	55,70	58,84	57,80
10/01/2023	138.758	4,77%	53,95	53,73	56,83	56,19
09/01/2023	140.680	-3,60%	56,56	53,35	56,565	53,63
06/01/2023	138.166	6,17%	55,30	53,93	57,28	58,00
05/01/2023	133.355	1,07%	53,55	53,4098	56,97	54,63
04/01/2023	216.806	-5,36%	57,22	53,73	57,87	54,05
03/01/2023	257.663	-7,47%	62,33	55,24	63,03	57,11
02/01/2023	148.997	2,22%	59,47	58,89	61,80	61,72