Varex Imaging Corporation (VREX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	121.630	-1,90%	17,30	17,015	17,46	17,02
27/02/2024	276.427	0,41%	17,30	17,08	17,43	17,35
26/02/2024	285.538	0,41%	17,03	17,025	17,45	17,28
23/02/2024	169.696	0,82%	16,96	16,84	17,245	17,21
22/02/2024	204.789	1,73%	16,96	16,72	17,09	17,07
21/02/2024	191.394	-1,29%	17,29	16,75	17,03	16,78
20/02/2024	175.853	-0,76%	17,29	16,88	17,38	17,00
19/02/2024	85.908	0,00%	17,29	17,10	17,38	17,13
16/02/2024	85.908	-0,64%	17,29	17,10	17,38	17,13
15/02/2024	186.254	0,93%	17,25	17,25	17,545	17,40
14/02/2024	172.328	1,47%	17,19	16,955	17,30	17,24
13/02/2024	309.184	-4,44%	17,59	16,88	17,559	16,99
12/02/2024	278.290	0,74%	17,59	17,59	18,145	17,78
09/02/2024	316.424	3,16%	17,16	16,835	17,68	17,65
08/02/2024	358.717	-3,06%	17,57	16,972	17,67	17,11
07/02/2024	994.595	-9,21%	18,26	17,11	18,495	17,65
06/02/2024	651.629	0,94%	19,23	19,08	19,91	19,44
05/02/2024	185.235	0,37%	18,96	18,89	19,49	19,26
02/02/2024	113.556	-1,89%	19,34	19,00	19,36	19,19
01/02/2024	173.081	1,51%	19,34	19,15	19,59	19,56
31/01/2024	197.895	-0,36%	19,34	19,27	19,91	19,27
30/01/2024	91.850	-1,38%	19,55	19,27	19,65	19,34
29/01/2024	114.196	-0,05%	19,57	19,44	19,69	19,61
26/01/2024	101.409	-0,86%	19,89	19,58	19,89	19,62
25/01/2024	90.936	0,51%	19,91	19,56	19,925	19,79
24/01/2024	104.931	-0,91%	20,08	19,52	19,875	19,69
23/01/2024	111.849	-1,10%	20,22	19,86	20,27	19,87
22/01/2024	261.791	1,57%	19,85	19,85	20,27	20,09
19/01/2024	121.855	0,82%	19,81	19,47	19,81	19,78
18/01/2024	83.153	0,00%	19,69	19,44	19,73	19,62
17/01/2024	145.513	-2,10%	19,79	19,49	20,03	19,62
16/01/2024	105.941	-1,72%	20,18	19,95	20,21	20,04
15/01/2024	83.898	0,34%	20,21	20,25	21,06	20,39
12/01/2024	83.898	0,34%	20,21	20,25	21,06	20,39
11/01/2024	305.580	0,40%	20,21	20,02	20,45	20,32
10/01/2024	114.335	0,30%	20,05	19,09	20,26	20,24
09/01/2024	99.459	-1,75%	20,28	20,28	20,61	20,18
08/01/2024	262.052	4,90%	19,59	19,55	20,715	20,54
05/01/2024	203.626	-1,46%	19,70	19,52	19,95	19,58
04/01/2024	153.748	-0,70%	20,08	19,73	20,08	19,87
03/01/2024	224.542	-3,43%	20,52	19,83	20,53	20,01
02/01/2024	96.487	1,07%	20,52	20,17	20,85	20,72
29/12/2023	54.900	-0,34%	20,52	20,48	20,61	20,50
28/12/2023	74.723	-0,19%	20,52	20,495	20,68	20,57
27/12/2023	315.591	0,39%	20,55	20,49	20,86	20,61
26/12/2023	826.209	0,79%	20,35	20,18	20,59	20,53
22/12/2023	223.658	0,74%	20,35	20,27	20,52	20,37
21/12/2023	152.694	-0,49%	20,44	20,14	20,53	20,22
20/12/2023	301.195	-0,93%	20,44	20,09	20,69	20,32
19/12/2023	233.209	-0,34%	20,78	20,36	20,95	20,51
18/12/2023	177.916	-3,79%	21,35	20,38	21,48	20,58
15/12/2023	1.221.215	1,62%	21,25	20,92	21,48	21,39
14/12/2023	364.582	0,96%	21,01	21,01	21,47	21,05
13/12/2023	209.218	3,27%	20,25	20,245	20,97	20,85
12/12/2023	167.348	1,56%	19,32	19,61	20,315	20,19
11/12/2023	141.281	0,97%	19,32	19,605	20,00	19,88
08/12/2023	464.672	1,60%	19,32	19,29	20,08	19,69
07/12/2023	3.345.414	4,25%	18,60	18,50	19,4299	19,38
06/12/2023	112.679	-1,48%	18,90	18,55	19,15	18,59
05/12/2023	306.066	-1,05%	18,92	18,6753	18,99	18,87
04/12/2023	143.367	1,44%	18,76	18,78	19,11	19,07
01/12/2023	310.363	-0,27%	18,79	18,695	19,01	18,80
30/11/2023	257.765	-0,32%	19,03	18,74	19,15	18,85
29/11/2023	198.379	-0,74%	19,21	18,88	19,39	18,91
28/11/2023	221.620	-3,25%	19,80	19,05	19,66	19,05
27/11/2023	178.640	-1,35%	19,80	19,58	19,97	19,69
24/11/2023	56.148	1,01%	19,02	19,73	19,97	19,96
23/11/2023	143.447	1,59%	19,02	19,63	19,86	19,76
22/11/2023	142.089	1,59%	19,02	19,63	19,86	19,76
21/11/2023	227.990	2,10%	19,02	18,81	19,485	19,45
20/11/2023	257.428	0,32%	19,06	18,84	19,18	19,05
17/11/2023	271.482	1,39%	18,96	18,61	19,03	18,99
16/11/2023	256.530	-2,70%	17,77	18,5417	19,19	18,73
15/11/2023	620.333	-0,82%	17,77	17,68	19,625	19,25
14/11/2023	470.967	3,91%	18,51	18,9611	19,61	19,41
13/11/2023	183.143	0,38%	18,51	18,51	19,04	18,68
10/11/2023	157.827	1,42%	18,34	18,03	18,76	18,61
09/11/2023	217.535	-0,92%	18,65	18,34	18,65	18,35
08/11/2023	142.769	-0,91%	18,78	18,50	18,91	18,52
07/11/2023	110.461	-0,05%	18,76	18,58	18,85	18,69
06/11/2023	219.349	-0,48%	18,76	18,76	18,98	18,70
03/11/2023	178.024	2,01%	18,68	18,05	18,88	18,79
02/11/2023	163.631	1,77%	18,27	18,13	18,51	18,42
01/11/2023	195.148	0,28%	17,89	17,86	18,31	18,10
31/10/2023	113.599	0,84%	17,89	17,8025	18,10	18,05
30/10/2023	188.387	3,47%	17,38	17,36	18,01	17,90
27/10/2023	136.089	-1,01%	17,35	17,05	17,35	17,215
26/10/2023	100.996	-1,25%	17,81	17,3497	17,70	17,39
25/10/2023	126.899	-2,00%	17,81	17,495	18,01	17,61
24/10/2023	135.713	1,70%	17,73	17,68	18,09	17,97
23/10/2023	227.652	-0,73%	17,81	17,565	17,88	17,67
20/10/2023	183.971	-0,61%	17,97	17,755	18,14	17,80
19/10/2023	148.657	-0,45%	17,97	17,59	18,005	17,91
18/10/2023	195.983	-2,12%	18,33	17,95	18,405	17,99
17/10/2023	186.700	-1,34%	18,57	18,36	18,83	18,38
16/10/2023	129.298	0,00%	18,74	18,53	18,84	18,63
13/10/2023	121.507	0,59%	18,58	18,38	18,62	18,63
12/10/2023	167.809	-1,02%	19,05	18,37	18,80	18,52
11/10/2023	90.583	-1,84%	19,05	18,59	19,17	18,71
10/10/2023	121.538	0,63%	18,96	18,96	19,17	19,06