Varex Imaging Corporation (VREX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
150.921 |
-0,35%
|
11,57
|
11,31
|
11,7601
|
11,52
|
| 28/11/2025 |
119.373 |
-1,04%
|
11,57
|
11,42
|
11,83
|
11,57
|
| 26/11/2025 |
259.005 |
3,21%
|
11,20
|
11,17
|
11,65
|
11,57
|
| 25/11/2025 |
299.499 |
1,72%
|
11,09
|
11,08
|
11,515
|
11,21
|
| 24/11/2025 |
215.117 |
3,23%
|
10,68
|
10,55
|
11,13
|
11,02
|
| 21/11/2025 |
342.792 |
3,60%
|
10,24
|
10,09
|
10,91
|
10,67
|
| 20/11/2025 |
472.860 |
0,57%
|
10,50
|
10,12
|
11,10
|
10,29
|
| 19/11/2025 |
735.903 |
-13,66%
|
11,8597
|
9,8101
|
11,8597
|
10,24
|
| 18/11/2025 |
570.105 |
3,94%
|
11,35
|
11,12
|
12,33
|
11,86
|
| 17/11/2025 |
161.613 |
-4,03%
|
11,84
|
11,40
|
11,975
|
11,43
|
| 14/11/2025 |
166.142 |
-0,83%
|
11,84
|
11,59
|
12,075
|
11,92
|
| 13/11/2025 |
171.201 |
-2,67%
|
12,26
|
11,95
|
12,46
|
12,02
|
| 12/11/2025 |
226.508 |
-0,88%
|
12,50
|
12,275
|
12,65
|
12,35
|
| 11/11/2025 |
128.984 |
3,32%
|
12,05
|
12,00
|
12,46
|
12,46
|
| 10/11/2025 |
167.826 |
0,75%
|
12,11
|
11,92
|
12,20
|
12,06
|
| 07/11/2025 |
132.363 |
0,67%
|
11,86
|
11,77
|
12,08
|
11,97
|
| 06/11/2025 |
91.514 |
0,08%
|
11,81
|
11,54
|
12,08
|
11,89
|
| 05/11/2025 |
84.702 |
0,47%
|
11,85
|
11,64
|
11,8986
|
11,86
|
| 04/11/2025 |
81.586 |
-1,91%
|
11,48
|
11,48
|
12,04
|
11,80
|
| 03/11/2025 |
98.339 |
2,99%
|
11,69
|
11,47
|
12,15
|
12,04
|
| 31/10/2025 |
148.851 |
-1,18%
|
12,19
|
11,38
|
12,27
|
11,69
|
| 30/10/2025 |
181.295 |
-1,41%
|
12,17
|
11,6864
|
12,17
|
11,85
|
| 29/10/2025 |
190.661 |
-3,53%
|
12,50
|
11,95
|
12,50
|
12,02
|
| 28/10/2025 |
237.715 |
4,53%
|
11,81
|
11,73
|
12,7399
|
12,46
|
| 27/10/2025 |
146.814 |
-0,58%
|
12,32
|
11,81
|
12,32
|
11,92
|
| 24/10/2025 |
157.403 |
0,93%
|
11,97
|
11,84
|
12,0584
|
11,99
|
| 23/10/2025 |
141.218 |
0,76%
|
11,79
|
11,65
|
11,965
|
11,88
|
| 22/10/2025 |
236.438 |
1,20%
|
11,65
|
11,475
|
11,86
|
11,79
|
| 21/10/2025 |
131.907 |
0,17%
|
11,63
|
11,44
|
11,81
|
11,65
|
| 20/10/2025 |
175.668 |
0,87%
|
11,71
|
11,50
|
11,7304
|
11,63
|
| 17/10/2025 |
130.763 |
-0,43%
|
11,55
|
11,44
|
11,79
|
11,53
|
| 16/10/2025 |
83.422 |
-0,86%
|
11,72
|
11,4676
|
11,76
|
11,58
|
| 15/10/2025 |
104.137 |
1,92%
|
11,64
|
11,4745
|
11,735
|
11,70
|
| 14/10/2025 |
127.115 |
2,18%
|
11,04
|
10,836
|
11,495
|
11,48
|
| 13/10/2025 |
200.741 |
4,07%
|
10,96
|
10,84
|
11,26
|
11,25
|
| 10/10/2025 |
169.051 |
-4,21%
|
11,27
|
10,775
|
11,62
|
10,81
|
| 09/10/2025 |
176.458 |
-4,08%
|
11,77
|
11,265
|
11,91
|
11,29
|
| 08/10/2025 |
145.414 |
1,82%
|
11,56
|
11,40
|
11,88
|
11,77
|
| 07/10/2025 |
151.996 |
-2,53%
|
11,86
|
11,54
|
11,9595
|
11,56
|
| 06/10/2025 |
153.329 |
-0,67%
|
12,00
|
11,75
|
12,10
|
11,86
|
| 03/10/2025 |
189.845 |
0,68%
|
11,99
|
11,703
|
12,32
|
11,94
|
| 02/10/2025 |
152.571 |
-3,03%
|
12,24
|
11,76
|
12,31
|
11,86
|
| 01/10/2025 |
156.477 |
-1,29%
|
12,28
|
12,045
|
12,3867
|
12,23
|
| 30/09/2025 |
111.618 |
2,39%
|
12,06
|
11,945
|
12,41
|
12,40
|
| 29/09/2025 |
137.024 |
0,58%
|
12,15
|
11,965
|
12,2031
|
12,12
|
| 26/09/2025 |
134.782 |
0,84%
|
11,96
|
11,825
|
12,23
|
12,06
|
| 25/09/2025 |
209.883 |
-2,28%
|
12,19
|
11,88
|
12,19
|
11,96
|
| 24/09/2025 |
153.545 |
0,91%
|
12,24
|
12,05
|
12,31
|
12,26
|
| 23/09/2025 |
186.092 |
-0,41%
|
12,43
|
11,9353
|
12,43
|
12,15
|
| 22/09/2025 |
183.932 |
-0,81%
|
12,20
|
11,97
|
12,5301
|
12,20
|
| 19/09/2025 |
253.880 |
-0,49%
|
12,34
|
11,94
|
12,50
|
12,28
|
| 18/09/2025 |
227.808 |
6,34%
|
11,73
|
11,65
|
12,34
|
12,34
|
| 17/09/2025 |
221.460 |
-0,47%
|
11,62
|
11,48
|
11,885
|
11,60
|
| 16/09/2025 |
243.466 |
1,35%
|
11,45
|
11,39
|
11,73
|
11,63
|
| 15/09/2025 |
108.594 |
1,50%
|
11,30
|
11,23
|
11,60
|
11,48
|
| 12/09/2025 |
149.734 |
-1,74%
|
11,50
|
11,16
|
11,50
|
11,30
|
| 11/09/2025 |
199.422 |
4,93%
|
10,96
|
10,845
|
11,51
|
11,50
|
| 10/09/2025 |
194.865 |
-5,44%
|
11,74
|
10,96
|
11,74
|
10,96
|
| 09/09/2025 |
256.055 |
-0,77%
|
11,65
|
11,49
|
11,7075
|
11,59
|
| 08/09/2025 |
258.062 |
0,17%
|
11,75
|
11,46
|
11,795
|
11,67
|
| 05/09/2025 |
188.582 |
-0,09%
|
11,68
|
11,50
|
11,95
|
11,65
|
| 04/09/2025 |
289.620 |
5,81%
|
11,00
|
10,87
|
11,68
|
11,66
|
| 03/09/2025 |
557.793 |
-5,00%
|
11,60
|
10,79
|
11,624
|
11,02
|
| 02/09/2025 |
270.592 |
0,43%
|
11,55
|
11,00
|
11,75
|
11,60
|
| 29/08/2025 |
78.762 |
0,61%
|
11,49
|
11,43
|
11,61
|
11,55
|
| 28/08/2025 |
172.153 |
0,18%
|
11,55
|
11,26
|
11,55
|
11,47
|
| 27/08/2025 |
247.450 |
1,33%
|
11,22
|
11,22
|
11,51
|
11,45
|
| 26/08/2025 |
173.492 |
-0,92%
|
11,47
|
11,25
|
11,482
|
11,28
|
| 25/08/2025 |
155.200 |
-1,93%
|
11,67
|
11,29
|
11,74
|
11,40
|
| 22/08/2025 |
222.953 |
2,46%
|
11,49
|
11,3325
|
11,93
|
11,62
|
| 21/08/2025 |
233.274 |
0,98%
|
10,87
|
10,87
|
11,48
|
11,34
|
| 20/08/2025 |
228.065 |
-0,36%
|
11,21
|
10,71
|
11,365
|
11,23
|
| 19/08/2025 |
250.917 |
2,09%
|
10,94
|
10,83
|
11,3997
|
11,27
|
| 18/08/2025 |
543.791 |
1,47%
|
10,79
|
10,6301
|
11,30
|
11,03
|
| 15/08/2025 |
261.375 |
0,84%
|
10,83
|
10,69
|
11,0267
|
10,87
|
| 14/08/2025 |
412.445 |
0,84%
|
10,50
|
10,15
|
10,86
|
10,78
|
| 13/08/2025 |
453.589 |
1,14%
|
10,65
|
10,43
|
10,96
|
10,69
|
| 12/08/2025 |
658.067 |
8,19%
|
9,77
|
9,66
|
10,92
|
10,57
|
| 11/08/2025 |
477.918 |
2,90%
|
9,39
|
9,39
|
10,12
|
9,77
|
| 08/08/2025 |
1.513.435 |
18,57%
|
8,49
|
8,40
|
9,94
|
9,48
|
| 07/08/2025 |
805.980 |
10,94%
|
7,17
|
6,95
|
7,85
|
7,81
|
| 06/08/2025 |
274.271 |
1,15%
|
7,01
|
6,94
|
7,165
|
7,04
|
| 05/08/2025 |
170.800 |
-2,11%
|
7,15
|
6,895
|
7,21
|
6,96
|
| 04/08/2025 |
163.233 |
-1,05%
|
7,33
|
7,0315
|
7,33
|
7,11
|
| 01/08/2025 |
327.197 |
-1,37%
|
7,28
|
6,765
|
7,28
|
7,18
|
| 31/07/2025 |
276.691 |
-2,28%
|
7,38
|
7,19
|
7,38
|
7,28
|
| 30/07/2025 |
162.234 |
-4,61%
|
7,85
|
7,3655
|
7,87
|
7,45
|
| 29/07/2025 |
200.141 |
-1,14%
|
7,81
|
7,75
|
8,09
|
7,81
|
| 28/07/2025 |
200.925 |
0,64%
|
7,81
|
7,74
|
7,96
|
7,90
|
| 25/07/2025 |
188.830 |
3,97%
|
7,63
|
7,505
|
7,92
|
7,85
|
| 24/07/2025 |
195.783 |
-1,82%
|
7,67
|
7,515
|
7,7801
|
7,55
|
| 23/07/2025 |
335.955 |
1,45%
|
7,37
|
7,33
|
7,7801
|
7,69
|
| 22/07/2025 |
362.003 |
2,36%
|
7,28
|
7,245
|
7,695
|
7,58
|
| 21/07/2025 |
198.098 |
2,28%
|
7,33
|
7,27
|
7,545
|
7,405
|
| 18/07/2025 |
295.877 |
-7,77%
|
7,76
|
7,23
|
8,00
|
7,24
|
| 17/07/2025 |
249.945 |
0,64%
|
7,78
|
7,55
|
7,92
|
7,85
|
| 16/07/2025 |
217.776 |
0,91%
|
8,00
|
7,55
|
8,09
|
7,80
|
| 15/07/2025 |
221.691 |
-2,52%
|
8,13
|
7,615
|
8,13
|
7,73
|
| 14/07/2025 |
230.367 |
-2,94%
|
8,17
|
7,68
|
8,17
|
7,93
|
| 11/07/2025 |
130.594 |
-4,33%
|
8,42
|
8,15
|
8,67
|
8,17
|
