Varex Imaging Corporation (VREX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	325.890	1,10%	21,87	21,782	22,39	22,15
19/05/2023	151.116	0,09%	22,08	21,6401	22,08	21,91
18/05/2023	148.684	-0,50%	22,00	21,87	22,1998	21,89
17/05/2023	315.008	-0,54%	22,16	21,78	22,20	22,00
16/05/2023	145.555	-0,90%	22,23	21,965	22,315	22,12
15/05/2023	215.635	0,50%	22,26	22,09	22,5849	22,32
12/05/2023	536.317	0,82%	22,14	21,81	22,21	22,21
11/05/2023	185.848	0,64%	21,77	21,715	22,05	22,03
10/05/2023	168.766	0,46%	22,04	21,51	22,13	21,89
09/05/2023	172.486	-1,00%	21,98	21,76	22,085	21,79
08/05/2023	204.454	0,00%	22,03	21,61	22,14	22,01
05/05/2023	362.814	3,67%	21,41	21,04	22,06	22,01
04/05/2023	420.126	2,91%	20,69	20,59	21,415	21,23
03/05/2023	2.011.978	19,46%	18,63	18,275	21,155	20,63
02/05/2023	281.722	-1,54%	17,44	17,11	17,76	17,27
01/05/2023	230.525	-1,13%	17,80	17,48	18,075	17,54
28/04/2023	163.018	-0,23%	17,64	17,64	17,89	17,71
27/04/2023	171.989	0,97%	17,57	17,425	17,87	17,75
26/04/2023	212.883	-2,19%	17,86	17,50	17,90	17,5669
25/04/2023	166.830	-0,88%	18,06	17,89	18,28	17,96
24/04/2023	230.690	0,44%	18,11	18,00	18,285	18,12
21/04/2023	156.069	0,78%	17,88	17,84	18,16	18,04
20/04/2023	245.664	0,45%	17,82	17,59	17,96	17,90
19/04/2023	179.753	0,34%	17,71	17,695	17,89	17,82
18/04/2023	123.168	-1,06%	18,05	17,63	18,065	17,76
17/04/2023	318.458	0,96%	17,83	17,74	17,96	17,95
14/04/2023	84.761	-0,78%	17,92	17,62	17,9768	17,78
13/04/2023	199.310	0,56%	17,89	17,8109	17,98	17,92
12/04/2023	80.543	-1,27%	18,14	17,815	18,23	17,82
11/04/2023	133.114	0,22%	18,07	17,99	18,16	18,05
10/04/2023	150.275	0,11%	17,97	17,84	18,08	18,01
06/04/2023	105.488	0,73%	17,98	17,83	18,19	17,99
05/04/2023	147.284	-0,39%	17,82	17,78	18,02	17,86
04/04/2023	155.281	-0,78%	18,15	17,83	18,26	17,93
03/04/2023	154.178	-0,66%	18,19	17,89	18,45	18,07
31/03/2023	183.921	2,08%	17,88	17,88	18,24	18,19
30/03/2023	153.778	0,34%	17,82	17,67	18,00	17,82
29/03/2023	172.729	-1,00%	18,01	17,66	18,01	17,76
28/03/2023	82.207	-0,66%	18,00	17,82	18,225	17,94
27/03/2023	128.963	0,67%	18,08	17,99	18,25	18,06
24/03/2023	176.664	2,87%	17,39	17,31	18,02	17,94
23/03/2023	212.063	0,69%	17,35	17,24	17,75	17,44
22/03/2023	506.624	-4,47%	18,15	17,32	18,16	17,32
21/03/2023	186.145	0,33%	18,17	18,11	18,49	18,13
20/03/2023	147.073	-0,33%	18,14	18,051	18,49	18,07
17/03/2023	594.567	-0,98%	18,20	18,06	18,43	18,13
16/03/2023	151.914	1,22%	17,89	17,67	18,44	18,31
15/03/2023	300.667	0,06%	17,80	17,50	18,20	18,09
14/03/2023	186.110	2,03%	18,02	17,81	18,20	18,08
13/03/2023	139.517	0,17%	17,58	17,42	17,86	17,72
10/03/2023	153.854	-0,73%	17,81	17,42	17,81	17,69
09/03/2023	139.528	0,45%	17,80	17,75	18,08	17,82
08/03/2023	104.268	0,97%	17,61	17,40	17,78	17,74
07/03/2023	99.161	-1,90%	17,87	17,49	17,87	17,57
06/03/2023	165.147	-2,13%	18,23	17,69	18,23	17,91
03/03/2023	141.909	2,52%	17,85	17,80	18,38	18,30
02/03/2023	133.334	0,96%	17,62	17,53	17,86	17,85
01/03/2023	232.283	-0,06%	17,66	17,63	17,91	17,68
28/02/2023	259.680	-1,78%	17,96	17,62	18,125	17,69
27/02/2023	191.221	0,17%	18,04	17,87	18,07	18,01
24/02/2023	146.232	-2,28%	18,21	17,97	18,34	17,98
23/02/2023	192.090	1,27%	18,19	18,17	18,50	18,40
22/02/2023	266.616	-0,77%	18,30	18,135	18,425	18,17
21/02/2023	135.715	0,06%	18,17	18,17	18,43	18,31
20/02/2023	184.776	0,06%	18,44	18,14	18,58	18,30
17/02/2023	184.776	0,06%	18,44	18,14	18,58	18,30
16/02/2023	171.803	-2,82%	18,58	18,27	18,71	18,29
15/02/2023	158.077	1,18%	18,50	18,50	19,03	18,82
14/02/2023	149.869	-2,36%	19,03	18,60	19,21	18,60
13/02/2023	162.951	-0,83%	19,24	18,87	19,33	19,05
10/02/2023	184.256	1,86%	18,91	18,91	19,46	19,21
09/02/2023	690.436	1,34%	18,72	18,6841	19,075	18,86
08/02/2023	324.552	-2,00%	18,87	18,57	19,11	18,61
07/02/2023	236.986	-2,42%	19,41	18,90	19,41	18,99
06/02/2023	630.635	0,31%	19,35	18,92	19,5413	19,46
03/02/2023	334.865	-1,42%	19,51	19,16	19,86	19,40
02/02/2023	423.359	4,63%	18,86	18,81	19,99	19,68
01/02/2023	1.251.188	-12,47%	19,20	17,69	19,45	18,81
31/01/2023	293.625	2,77%	21,03	20,92	21,57	21,49
30/01/2023	147.073	0,63%	20,70	20,53	21,04	20,91
27/01/2023	221.792	-0,14%	20,86	20,63	21,00	20,78
26/01/2023	212.293	0,00%	20,90	20,61	21,09	20,81
25/01/2023	125.124	-2,85%	21,33	20,80	21,33	20,81
24/01/2023	164.437	-0,28%	21,46	21,05	21,50	21,42
23/01/2023	137.811	0,42%	21,38	21,255	21,64	21,48
20/01/2023	232.666	1,57%	21,25	21,20	21,51	21,39
19/01/2023	257.129	2,43%	20,51	20,51	21,105	21,06
18/01/2023	135.859	-0,29%	20,74	20,51	20,87	20,56
17/01/2023	173.060	-0,39%	20,70	20,41	20,735	20,62
16/01/2023	203.824	-0,05%	20,65	20,475	20,739	20,70
13/01/2023	203.824	-0,05%	20,65	20,475	20,739	20,70
12/01/2023	291.211	-0,05%	20,84	20,67	20,95	20,71
11/01/2023	190.032	2,73%	20,28	20,28	20,745	20,72
10/01/2023	120.247	0,30%	20,15	20,02	20,24	20,17
09/01/2023	152.130	0,25%	20,17	19,99	20,29	20,11
06/01/2023	129.496	1,26%	19,99	19,80	20,20	20,06
05/01/2023	373.226	-0,65%	19,89	19,695	20,005	19,81
04/01/2023	216.623	-1,39%	20,40	19,76	20,555	19,94
03/01/2023	167.504	-0,39%	20,43	20,11	20,74	20,22
02/01/2023	146.030	0,63%	20,40	20,21	20,52	20,64