Varex Imaging Corporation (VREX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	122.472	-0,16%	18,86	18,41	19,10	18,94
06/10/2023	124.492	-0,47%	18,96	18,80	19,18	18,97
05/10/2023	151.914	0,85%	18,87	18,71	19,09	19,06
04/10/2023	135.301	0,53%	18,87	18,74	19,08	18,90
03/10/2023	147.142	1,08%	18,73	18,50	18,84	18,80
02/10/2023	145.911	-1,01%	18,73	18,48	18,77	18,60
29/09/2023	173.706	-0,69%	19,00	18,64	19,00	18,79
28/09/2023	200.611	1,89%	18,60	18,59	19,05	18,92
27/09/2023	96.634	-0,05%	18,90	18,51	18,95	18,57
26/09/2023	148.587	-2,06%	18,72	18,57	19,08	18,58
25/09/2023	128.789	0,74%	18,72	18,655	18,995	18,97
22/09/2023	159.521	1,56%	18,25	18,18	18,87	18,83
21/09/2023	148.209	1,31%	18,25	18,18	18,60	18,54
20/09/2023	153.672	-1,72%	18,69	18,25	18,84	18,30
19/09/2023	128.918	-0,43%	18,71	18,61	18,76	18,62
18/09/2023	167.172	-0,80%	18,87	18,69	18,94	18,70
15/09/2023	444.833	-0,58%	19,00	18,64	19,115	18,85
14/09/2023	345.989	2,71%	18,81	18,54	19,02	18,96
13/09/2023	279.625	-1,86%	19,00	18,45	18,90	18,46
12/09/2023	333.996	-1,36%	19,00	18,62	19,08	18,80
11/09/2023	330.884	-0,16%	19,24	19,045	19,36	19,06
08/09/2023	242.749	-0,99%	19,24	18,97	19,285	19,09
07/09/2023	323.006	-0,26%	19,34	19,24	19,62	19,28
06/09/2023	273.655	0,42%	19,81	19,22	19,56	19,33
05/09/2023	257.627	-3,46%	19,81	19,13	19,81	19,25
04/09/2023	197.428	1,37%	19,81	19,905	20,45	19,94
01/09/2023	197.428	1,37%	19,81	19,905	20,45	19,94
31/08/2023	162.963	-0,30%	19,76	19,69	19,99	19,67
30/08/2023	101.796	-0,30%	19,75	19,66	19,995	19,73
29/08/2023	112.273	1,07%	19,56	19,505	19,98	19,79
28/08/2023	78.278	-0,05%	19,70	19,53	19,95	19,58
25/08/2023	178.924	1,03%	19,52	19,42	19,929	19,59
24/08/2023	697.841	-1,97%	19,68	19,015	19,80	19,39
23/08/2023	164.587	-0,60%	19,77	19,73	20,09	19,78
22/08/2023	190.683	0,71%	19,77	19,67	19,91	19,90
21/08/2023	270.535	-0,85%	19,77	19,65	20,41	19,76
18/08/2023	259.198	0,05%	19,77	19,80	20,41	19,93
17/08/2023	323.783	0,76%	19,77	19,53	20,41	19,92
16/08/2023	479.327	-5,09%	20,78	19,74	20,79	19,77
15/08/2023	227.158	0,73%	20,68	20,3537	20,86	20,83
14/08/2023	229.393	-0,77%	21,68	20,56	20,94	20,68
11/08/2023	305.262	-3,92%	21,68	20,67	21,715	20,84
10/08/2023	336.965	-3,13%	22,42	21,62	22,67	21,69
09/08/2023	86.136	0,40%	22,30	22,2499	22,46	22,39
08/08/2023	166.247	-1,81%	22,67	22,1921	22,63	22,30
07/08/2023	159.031	0,09%	22,67	22,63	22,865	22,71
04/08/2023	323.823	0,18%	22,67	22,25	22,895	22,69
03/08/2023	291.371	1,07%	22,32	22,24	23,03	22,65
02/08/2023	433.514	-2,61%	22,74	21,615	23,09	22,41
01/08/2023	230.407	-1,33%	23,25	22,86	23,48	22,98
31/07/2023	1.372.968	1,04%	23,06	23,03	23,58	23,29
28/07/2023	136.446	0,17%	23,13	23,03	23,305	23,05
27/07/2023	167.636	0,22%	23,07	22,97	23,36	23,01
26/07/2023	129.042	0,75%	22,79	22,67	23,05	22,96
25/07/2023	139.273	-1,56%	23,05	22,71	23,06	22,79
24/07/2023	70.858	-0,22%	23,16	23,00	23,41	23,15
21/07/2023	95.699	-0,39%	23,36	23,13	23,43	23,20
20/07/2023	110.597	1,22%	23,07	22,8601	23,30	23,29
19/07/2023	204.568	1,14%	22,73	22,45	23,03	23,01
18/07/2023	146.575	-0,53%	22,84	22,36	23,00	22,75
17/07/2023	110.448	-0,61%	22,98	22,83	23,11	22,87
14/07/2023	193.492	-1,41%	23,36	22,99	23,61	23,01
13/07/2023	237.332	0,78%	23,26	23,24	23,62	23,34
12/07/2023	159.195	-0,04%	23,38	23,12	23,38	23,16
11/07/2023	164.788	-0,04%	23,30	23,14	23,61	23,17
10/07/2023	146.403	1,62%	22,99	22,89	23,2855	23,18
07/07/2023	127.602	-0,57%	22,99	22,78	23,17	22,81
06/07/2023	156.591	-0,78%	22,97	22,85	23,17	22,94
05/07/2023	191.894	-3,02%	23,32	23,08	23,87	23,12
04/07/2023	146.712	1,15%	23,32	23,15	23,87	23,84
03/07/2023	146.712	1,15%	23,32	23,15	23,87	23,84
30/06/2023	152.341	1,60%	23,32	23,32	23,895	23,57
29/06/2023	475.247	1,84%	22,74	22,72	23,48	23,20
28/06/2023	99.037	-0,18%	22,78	22,57	22,82	22,78
27/06/2023	120.664	0,77%	22,65	22,51	22,96	22,82
26/06/2023	80.778	-0,33%	22,65	22,53	22,80	22,645
23/06/2023	121.189	-1,09%	22,80	22,56	22,96	22,70
22/06/2023	206.427	-0,39%	23,24	22,835	23,14	22,95
21/06/2023	195.053	0,39%	23,24	23,02	23,47	23,04
20/06/2023	116.207	0,04%	22,93	22,71	23,12	22,95
19/06/2023	450.079	-0,17%	23,01	22,88	23,21	22,94
16/06/2023	450.079	-0,17%	23,01	22,88	23,21	22,94
15/06/2023	166.632	0,48%	23,01	22,76	23,105	22,98
14/06/2023	222.939	-0,26%	23,27	22,7795	23,39	22,87
13/06/2023	146.970	0,13%	22,87	22,80	23,21	22,93
12/06/2023	96.652	0,79%	22,74	22,61	22,96	22,90
09/06/2023	93.390	-0,40%	22,74	22,57	22,95	22,72
08/06/2023	142.297	0,89%	22,51	22,40	22,93	22,81
07/06/2023	416.733	1,39%	22,31	22,255	22,83	22,61
06/06/2023	287.131	1,36%	22,06	21,74	22,31	22,30
05/06/2023	157.087	-1,30%	22,17	21,80	22,1858	22,00
02/06/2023	195.749	0,95%	22,29	22,04	22,39	22,29
01/06/2023	204.105	0,18%	21,87	21,81	22,46	22,08
31/05/2023	139.773	0,55%	21,73	21,36	21,93	22,04
30/05/2023	139.773	0,55%	21,73	21,36	21,93	21,88
29/05/2023	265.602	0,83%	21,53	21,515	22,04	21,76
26/05/2023	265.602	0,83%	21,53	21,515	22,04	21,76
25/05/2023	142.388	-1,15%	21,67	21,28	21,685	21,58
24/05/2023	143.922	0,65%	21,84	21,56	21,97	21,83
23/05/2023	328.309	-2,08%	22,04	21,53	22,30	21,69