TransMedics Group Inc (TMDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	148.997	2,22%	59,47	58,89	61,80	61,72
29/12/2022	131.940	2,64%	59,41	59,33	60,93	60,38
28/12/2022	98.979	0,12%	58,80	57,81	59,76	58,83
27/12/2022	81.285	-1,23%	59,65	58,06	60,21	58,76
23/12/2022	41.050	-1,17%	60,40	59,24	61,165	59,595
22/12/2022	129.324	1,26%	59,00	57,90	60,51	60,30
21/12/2022	271.948	2,78%	58,12	57,68	59,86	59,55
20/12/2022	117.797	4,53%	55,05	54,0547	58,69	57,94
19/12/2022	251.404	-6,48%	59,27	54,73	59,27	55,43
16/12/2022	302.463	-0,27%	58,72	58,10	60,2996	59,27
15/12/2022	154.566	-2,83%	59,88	57,84	60,2157	59,43
14/12/2022	173.496	0,05%	60,80	60,60	62,94	61,16
13/12/2022	182.073	2,71%	63,00	60,7901	64,00	61,13
12/12/2022	195.450	1,22%	59,01	57,68	59,62	59,52
09/12/2022	240.101	-2,05%	59,45	57,83	60,96	58,80
08/12/2022	107.739	-0,45%	60,96	59,825	62,73	60,03
07/12/2022	110.878	0,92%	59,64	58,67	60,82	60,30
06/12/2022	1.041.623	-3,47%	61,79	57,83	62,15	59,75
05/12/2022	661.615	-3,72%	64,00	61,33	64,2885	61,90
02/12/2022	728.410	4,10%	60,27	59,561	64,36	64,29
01/12/2022	1.085.668	-0,18%	62,45	59,76	62,07	61,76
30/11/2022	1.753.870	8,35%	58,74	58,75	63,635	61,87
29/11/2022	554.348	-3,85%	59,75	57,16	59,00	58,17
28/11/2022	849.016	-1,47%	59,75	57,63	60,61	58,38
25/11/2022	613.158	-0,99%	59,75	58,02	61,30	59,25
24/11/2022	1.353.971	3,97%	57,79	57,42	60,69	59,94
23/11/2022	1.353.971	3,97%	57,79	57,42	60,69	59,94
22/11/2022	587.566	-0,12%	58,04	55,60	58,4999	57,65
21/11/2022	501.183	1,25%	57,00	55,47	57,98	57,72
18/11/2022	514.075	3,66%	56,28	55,34	57,8746	57,01
17/11/2022	403.738	-4,00%	56,28	54,23	56,7347	55,00
16/11/2022	574.260	0,51%	56,28	55,01	57,60	57,29
15/11/2022	889.462	1,39%	55,53	57,001	60,91	57,49
14/11/2022	162.871	0,95%	55,53	54,772	58,27	57,54
11/11/2022	342.129	0,09%	56,53	55,69	60,27	56,26
10/11/2022	356.898	8,26%	54,77	54,31	58,885	56,21
09/11/2022	242.090	-1,85%	45,46	51,89	55,61	52,02
08/11/2022	227.196	-5,84%	45,46	53,45	57,875	54,50
07/11/2022	524.363	3,56%	45,46	56,66	60,51	57,95
04/11/2022	1.016.292	23,98%	45,46	53,45	58,86	55,95
03/11/2022	218.791	-2,65%	45,46	43,99	46,52	45,13
02/11/2022	333.542	-4,02%	48,29	46,30	49,45	46,36
01/11/2022	172.516	0,17%	49,12	48,209	50,62	48,30
31/10/2022	143.124	-0,90%	48,29	47,39	48,95	48,22
28/10/2022	136.270	3,51%	47,95	47,52	49,77	48,65
27/10/2022	106.902	5,08%	47,75	46,55	48,56	48,00
26/10/2022	163.649	4,01%	47,75	46,82	50,36	47,22
25/10/2022	160.240	3,85%	46,18	46,38	49,25	47,51
24/10/2022	114.314	-1,66%	43,57	44,55	46,70	45,75
21/10/2022	217.866	7,64%	43,57	43,01	46,5822	46,51
20/10/2022	177.251	2,45%	42,04	41,91	44,51	43,215
19/10/2022	134.817	-0,24%	41,78	40,45	42,6287	42,18
18/10/2022	88.944	3,98%	41,97	41,37	42,88	42,28
17/10/2022	115.166	4,04%	40,04	39,53	41,67	40,66
14/10/2022	102.687	-4,61%	39,60	39,0101	41,65	39,08
13/10/2022	124.102	-1,37%	39,60	40,40	42,98	40,97
12/10/2022	108.019	-0,95%	39,60	40,49	42,82	41,54
11/10/2022	134.303	4,17%	39,60	38,86	42,15	41,94
10/10/2022	104.595	-2,42%	42,06	39,61	42,06	40,26
07/10/2022	168.332	-3,60%	41,96	41,189	42,50	41,26
06/10/2022	167.292	-2,81%	44,22	41,98	44,48	42,85
05/10/2022	116.958	-1,72%	43,91	42,45	44,7954	44,09
04/10/2022	296.507	6,13%	43,85	43,74	45,43	44,82
03/10/2022	250.189	1,17%	41,85	41,30	43,74	42,23
30/09/2022	208.313	-1,65%	40,62	41,74	44,1699	41,74
29/09/2022	188.516	-0,12%	40,62	40,80	43,03	42,47
28/09/2022	240.353	6,09%	40,62	40,18	43,72	42,52
27/09/2022	160.973	0,63%	41,22	39,17	41,70	40,08
26/09/2022	384.400	-4,44%	41,22	39,36	41,41	39,83
23/09/2022	248.325	-2,66%	42,26	40,83	42,605	41,68
22/09/2022	427.014	-6,83%	45,56	41,93	45,56	42,82
21/09/2022	217.499	-3,34%	47,80	45,79	48,36	45,96
20/09/2022	235.091	-5,75%	50,09	47,43	52,18	47,55
19/09/2022	179.248	0,94%	48,94	47,4401	50,515	50,45
16/09/2022	294.958	-4,69%	52,05	48,6938	51,2567	49,98
15/09/2022	223.360	0,10%	52,05	51,66	56,07	52,44
14/09/2022	141.324	-0,55%	52,89	52,12	53,83	52,39
13/09/2022	259.683	-5,51%	53,99	52,52	55,90	52,68
12/09/2022	282.409	4,42%	53,77	52,932	56,41	55,75
09/09/2022	209.238	-1,93%	54,45	52,59	54,675	53,39
08/09/2022	284.782	0,37%	54,19	53,51	55,9999	54,44
07/09/2022	371.116	6,35%	51,20	51,20	55,10	54,24
06/09/2022	262.404	-0,31%	51,84	50,09	52,90	51,00
05/09/2022	202.380	-0,31%	52,66	50,92	54,39	51,75
02/09/2022	202.380	-0,31%	52,66	50,92	54,39	51,75
01/09/2022	295.106	-0,23%	51,83	49,52	52,14	51,91
31/08/2022	342.508	1,17%	51,87	50,54	53,41	52,03
30/08/2022	320.355	-3,38%	53,68	49,64	54,98	51,43
29/08/2022	292.785	1,84%	50,84	50,19	53,50	53,23
26/08/2022	433.781	-1,77%	53,00	51,77	53,65	52,27
25/08/2022	457.443	1,18%	50,24	51,40	53,44	53,21
24/08/2022	329.832	5,63%	50,24	49,0576	53,73	52,53
23/08/2022	436.090	5,67%	47,02	46,58	50,36	49,73
22/08/2022	257.137	3,25%	45,72	44,43	48,77	47,06
19/08/2022	140.735	-1,89%	45,72	44,10	46,15	45,58
18/08/2022	251.495	6,78%	43,53	42,584	47,00	46,46
17/08/2022	241.169	-1,23%	43,64	43,01	44,52	43,51
16/08/2022	343.370	-7,58%	47,01	43,35	47,235	43,99
15/08/2022	139.279	1,28%	46,92	46,39	48,75	47,60
12/08/2022	188.265	0,13%	47,18	46,44	48,49	47,00