Varex Imaging Corporation (VREX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
166.747 |
0,12%
|
16,66
|
16,395
|
16,815
|
16,53
|
| 27/11/2024 |
162.973 |
0,12%
|
16,36
|
16,09
|
16,93
|
16,53
|
| 26/11/2024 |
444.168 |
0,73%
|
16,80
|
16,16
|
16,91
|
16,51
|
| 25/11/2024 |
698.163 |
-1,49%
|
16,68
|
16,39
|
16,91
|
16,39
|
| 22/11/2024 |
750.302 |
0,79%
|
15,54
|
15,42
|
16,90
|
16,64
|
| 21/11/2024 |
596.458 |
7,07%
|
16,00
|
14,61
|
16,56
|
16,51
|
| 20/11/2024 |
1.292.424 |
5,91%
|
15,06
|
13,88
|
15,90
|
15,42
|
| 19/11/2024 |
777.400 |
3,12%
|
13,66
|
13,66
|
14,59
|
14,56
|
| 18/11/2024 |
277.072 |
3,07%
|
13,66
|
13,66
|
14,13
|
14,12
|
| 15/11/2024 |
248.901 |
0,29%
|
13,66
|
13,52
|
13,945
|
13,70
|
| 14/11/2024 |
242.548 |
-1,87%
|
13,92
|
13,52
|
14,46
|
13,66
|
| 13/11/2024 |
254.759 |
-2,73%
|
14,54
|
13,84
|
14,74
|
13,92
|
| 12/11/2024 |
273.209 |
-2,05%
|
14,39
|
14,00
|
14,79
|
14,31
|
| 11/11/2024 |
285.231 |
2,74%
|
14,3501
|
14,3501
|
14,79
|
14,61
|
| 08/11/2024 |
373.254 |
-0,35%
|
14,37
|
14,06
|
14,60
|
14,22
|
| 07/11/2024 |
309.140 |
-1,25%
|
14,45
|
14,00
|
14,72
|
14,27
|
| 06/11/2024 |
512.797 |
6,09%
|
14,00
|
13,16
|
14,72
|
14,45
|
| 05/11/2024 |
438.736 |
%
|
13,20
|
13,15
|
13,485
|
13,25
|
| 04/11/2024 |
434.301 |
%
|
13,20
|
13,15
|
13,485
|
13,25
|
| 01/11/2024 |
296.208 |
%
|
13,29
|
13,13
|
13,34
|
13,20
|
| 31/10/2024 |
464.466 |
%
|
13,06
|
13,06
|
13,34
|
13,131
|
| 30/10/2024 |
332.564 |
%
|
13,06
|
13,00
|
13,40
|
13,31
|
| 29/10/2024 |
330.891 |
%
|
13,06
|
12,85
|
13,34
|
13,15
|
| 28/10/2024 |
317.614 |
%
|
12,89
|
12,90
|
13,34
|
13,15
|
| 25/10/2024 |
224.119 |
%
|
12,89
|
12,81
|
13,19
|
12,91
|
| 24/10/2024 |
357.133 |
%
|
12,76
|
12,43
|
12,78
|
12,75
|
| 23/10/2024 |
355.825 |
%
|
12,50
|
12,43
|
12,78
|
12,75
|
| 22/10/2024 |
313.129 |
%
|
12,32
|
12,15
|
12,67
|
12,65
|
| 21/10/2024 |
310.690 |
%
|
12,32
|
12,15
|
12,67
|
12,60
|
| 18/10/2024 |
288.218 |
%
|
11,88
|
11,64
|
12,11
|
12,15
|
| 17/10/2024 |
285.006 |
%
|
11,88
|
11,64
|
12,11
|
12,10
|
| 16/10/2024 |
155.064 |
%
|
11,44
|
11,08
|
11,49
|
11,37
|
| 15/10/2024 |
190.257 |
%
|
11,45
|
11,28
|
11,505
|
11,33
|
| 14/10/2024 |
183.765 |
%
|
11,45
|
11,28
|
11,505
|
11,33
|
| 11/10/2024 |
184.178 |
%
|
11,16
|
11,23
|
11,56
|
11,42
|
| 10/10/2024 |
217.212 |
%
|
11,16
|
11,19
|
11,72
|
11,50
|
| 09/10/2024 |
191.766 |
%
|
11,16
|
11,005
|
11,36
|
11,28
|
| 08/10/2024 |
186.198 |
%
|
11,16
|
11,005
|
11,36
|
11,28
|
| 07/10/2024 |
341.312 |
%
|
11,49
|
11,105
|
11,58
|
11,23
|
| 04/10/2024 |
280.061 |
%
|
11,57
|
11,33
|
11,68
|
11,55
|
| 03/10/2024 |
144.826 |
%
|
11,81
|
11,31
|
11,59
|
11,39
|
| 02/10/2024 |
240.377 |
%
|
11,81
|
11,585
|
12,00
|
11,63
|
| 01/10/2024 |
174.879 |
%
|
11,81
|
11,57
|
12,12
|
11,92
|
| 30/09/2024 |
172.339 |
%
|
11,85
|
11,57
|
12,12
|
11,92
|
| 27/09/2024 |
281.002 |
%
|
11,75
|
11,71
|
12,01
|
11,80
|
| 26/09/2024 |
449.296 |
%
|
11,75
|
11,08
|
11,71
|
11,63
|
| 25/09/2024 |
426.790 |
%
|
11,85
|
11,08
|
12,04
|
11,22
|
| 24/09/2024 |
1.196.874 |
%
|
11,85
|
10,70
|
11,89
|
11,79
|
| 23/09/2024 |
1.186.220 |
%
|
10,92
|
10,73
|
11,89
|
11,79
|
| 20/09/2024 |
6.859.543 |
%
|
10,75
|
10,57
|
11,245
|
10,7916
|
| 19/09/2024 |
793.590 |
%
|
11,34
|
10,94
|
11,49
|
11,03
|
| 18/09/2024 |
568.857 |
%
|
11,53
|
10,99
|
11,755
|
11,28
|
| 17/09/2024 |
541.729 |
%
|
11,53
|
11,34
|
11,91
|
11,53
|
| 16/09/2024 |
492.471 |
%
|
11,61
|
11,34
|
11,91
|
11,53
|
| 13/09/2024 |
532.728 |
%
|
11,61
|
11,28
|
11,6393
|
11,48
|
| 12/09/2024 |
525.406 |
%
|
11,54
|
10,875
|
11,455
|
11,44
|
| 11/09/2024 |
938.532 |
%
|
10,25
|
10,19
|
11,39
|
11,22
|
| 10/09/2024 |
933.153 |
%
|
10,25
|
10,19
|
11,39
|
11,35
|
| 09/09/2024 |
835.657 |
%
|
11,03
|
10,215
|
11,1699
|
10,52
|
| 06/09/2024 |
821.615 |
%
|
11,95
|
11,63
|
12,19
|
11,97
|
| 05/09/2024 |
716.303 |
%
|
11,67
|
11,63
|
12,15
|
11,97
|
| 04/09/2024 |
848.491 |
%
|
12,29
|
11,65
|
12,045
|
11,70
|
| 03/09/2024 |
209.422 |
%
|
12,29
|
11,86
|
12,38
|
11,85
|
| 30/08/2024 |
128.363 |
%
|
12,37
|
12,26
|
12,48
|
12,28
|
| 29/08/2024 |
193.377 |
%
|
12,39
|
11,93
|
12,32
|
12,30
|
| 28/08/2024 |
150.280 |
%
|
11,95
|
12,01
|
12,25
|
11,69
|
| 27/08/2024 |
305.806 |
%
|
12,10
|
12,22
|
12,71
|
12,24
|
| 26/08/2024 |
266.331 |
%
|
12,50
|
12,24
|
12,71
|
12,24
|
| 23/08/2024 |
381.243 |
%
|
11,96
|
11,86
|
12,42
|
12,41
|
| 22/08/2024 |
170.746 |
%
|
12,22
|
12,16
|
12,53
|
12,76
|
| 21/08/2024 |
156.217 |
%
|
12,53
|
12,16
|
12,53
|
12,21
|
| 20/08/2024 |
411.166 |
%
|
12,53
|
12,40
|
12,73
|
12,63
|
| 19/08/2024 |
314.363 |
%
|
12,64
|
12,40
|
12,73
|
12,63
|
| 16/08/2024 |
271.219 |
%
|
12,07
|
12,145
|
12,64
|
12,60
|
| 15/08/2024 |
272.327 |
%
|
12,07
|
12,02
|
12,67
|
12,58
|
| 14/08/2024 |
484.584 |
%
|
11,27
|
11,20
|
11,77
|
11,60
|
| 13/08/2024 |
464.411 |
%
|
11,27
|
11,20
|
11,77
|
11,60
|
| 12/08/2024 |
417.372 |
%
|
11,27
|
10,73
|
11,27
|
10,78
|
| 09/08/2024 |
265.668 |
%
|
11,35
|
10,945
|
11,39
|
11,20
|
| 08/08/2024 |
337.090 |
%
|
11,53
|
11,21
|
11,58
|
11,39
|
| 07/08/2024 |
554.529 |
%
|
12,27
|
11,39
|
11,87
|
11,45
|
| 06/08/2024 |
429.547 |
%
|
12,27
|
11,52
|
12,31
|
11,65
|
| 05/08/2024 |
749.399 |
%
|
13,07
|
12,03
|
12,80
|
12,32
|
| 02/08/2024 |
777.852 |
%
|
13,07
|
12,83
|
13,37
|
12,98
|
| 01/08/2024 |
272.163 |
%
|
14,82
|
14,31
|
15,27
|
14,79
|
| 31/07/2024 |
232.583 |
%
|
14,58
|
14,55
|
14,94
|
14,92
|
| 30/07/2024 |
192.808 |
%
|
14,58
|
14,44
|
14,71
|
14,62
|
| 29/07/2024 |
176.803 |
%
|
14,57
|
14,44
|
14,71
|
14,62
|
| 26/07/2024 |
414.868 |
%
|
14,86
|
14,00
|
14,81
|
14,74
|
| 25/07/2024 |
155.570 |
%
|
14,35
|
14,34
|
14,70
|
14,36
|
| 24/07/2024 |
258.485 |
%
|
14,47
|
14,27
|
14,69
|
14,57
|
| 23/07/2024 |
295.186 |
%
|
14,27
|
14,12
|
14,40
|
14,37
|
| 22/07/2024 |
284.815 |
%
|
14,24
|
14,12
|
14,40
|
14,37
|
| 19/07/2024 |
277.341 |
%
|
14,50
|
14,39
|
14,98
|
14,44
|
| 18/07/2024 |
351.259 |
%
|
14,70
|
14,62
|
15,21
|
14,76
|
| 17/07/2024 |
290.340 |
%
|
14,56
|
14,56
|
15,09
|
15,06
|
| 16/07/2024 |
248.010 |
%
|
14,56
|
14,41
|
14,82
|
14,45
|
| 15/07/2024 |
201.881 |
%
|
14,54
|
14,42
|
14,82
|
14,45
|
| 12/07/2024 |
174.786 |
%
|
14,21
|
14,46
|
15,025
|
14,55
|
| 11/07/2024 |
137.788 |
%
|
14,21
|
13,97
|
14,18
|
14,05
|
