Varex Imaging Corporation (VREX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	146.030	0,63%	20,40	20,21	20,52	20,64
29-12-2022	162.686	1,69%	20,26	20,26	20,60	20,51
28-12-2022	160.458	1,36%	19,95	19,745	20,29	20,17
27-12-2022	97.239	0,45%	19,80	19,59	19,97	19,90
23-12-2022	16.796	-0,25%	19,97	19,62	19,97	19,91
22-12-2022	181.836	-1,43%	20,16	19,65	20,32	19,96
21-12-2022	141.707	2,53%	19,75	19,75	20,28	20,25
20-12-2022	163.587	0,56%	19,60	19,33	19,87	19,75
19-12-2022	177.238	1,29%	19,43	19,34	19,79	19,64
16-12-2022	1.239.082	-1,52%	19,42	19,08	19,54	19,39
15-12-2022	205.370	-2,09%	19,81	19,50	19,90	19,69
14-12-2022	156.127	0,15%	19,91	19,91	20,29	20,11
13-12-2022	241.146	0,20%	20,54	19,97	20,68	20,08
12-12-2022	124.627	-0,40%	20,09	19,75	20,325	20,04
09-12-2022	126.216	-0,74%	20,21	20,09	20,52	20,12
08-12-2022	113.335	1,15%	20,05	20,05	20,45	20,27
07-12-2022	164.760	-1,28%	20,35	19,92	20,50	20,04
06-12-2022	516.765	-1,31%	20,51	20,07	20,65	20,30
05-12-2022	678.710	-1,25%	20,65	20,34	20,66	20,58
02-12-2022	667.115	-2,16%	21,05	20,80	21,05	20,84
01-12-2022	954.026	0,29%	20,43	20,85	21,41	21,30
30-11-2022	1.080.742	4,32%	20,43	20,07	21,345	21,24
29-11-2022	651.722	0,05%	20,26	20,035	20,645	20,36
28-11-2022	695.134	-4,37%	21,26	20,285	21,43	20,3307
25-11-2022	174.900	0,52%	21,26	21,14	21,32	21,26
24-11-2022	706.828	-1,77%	21,45	20,98	21,67	21,15
23-11-2022	706.828	-1,77%	21,45	20,98	21,67	21,15
22-11-2022	511.947	1,32%	22,55	21,045	21,65	21,53
21-11-2022	633.941	-2,12%	22,55	21,26	22,00	21,25
18-11-2022	1.238.519	-1,23%	22,55	21,47	22,59	21,71
17-11-2022	874.068	-4,02%	22,55	21,435	22,88	21,98
16-11-2022	4.163.198	3,81%	22,99	22,18	23,44	22,90
15-11-2022	779.942	-0,27%	22,28	21,91	22,45	22,00
14-11-2022	178.523	-1,61%	21,99	22,02	22,60	22,06
11-11-2022	329.441	0,58%	21,99	22,21	22,71	22,42
10-11-2022	269.352	4,45%	21,99	21,93	22,41	22,29
09-11-2022	121.529	0,26%	21,46	21,03	21,65	21,355
08-11-2022	75.326	-1,75%	21,46	21,18	21,87	21,30
07-11-2022	96.281	0,23%	21,46	21,47	21,885	21,66
04-11-2022	119.506	1,65%	21,46	21,36	21,88	21,61
03-11-2022	58.039	-1,48%	21,97	21,01	21,44	21,26
02-11-2022	134.993	-2,35%	21,97	21,43	22,41	21,58
01-11-2022	99.457	-0,05%	21,97	22,07	22,41	22,10
31-10-2022	59.429	0,55%	21,97	21,88	22,34	22,11
28-10-2022	72.672	2,81%	21,50	21,31	22,29	21,99
27-10-2022	153.994	0,94%	20,75	21,04	21,62	21,39
26-10-2022	183.342	0,00%	20,75	21,175	21,73	21,19
25-10-2022	86.476	2,32%	20,75	21,00	21,355	21,19
24-10-2022	86.877	0,00%	20,75	20,542	20,89	20,71
21-10-2022	132.066	2,27%	20,29	20,15	20,81	20,70
20-10-2022	57.711	-0,30%	20,29	20,15	20,63	20,24
19-10-2022	330.946	-1,17%	20,37	19,75	20,515	20,30
18-10-2022	79.926	0,29%	20,82	20,19	21,21	20,53
17-10-2022	238.498	2,61%	20,27	20,1677	20,69	20,47
14-10-2022	188.592	-0,15%	18,96	19,8504	20,305	19,95
13-10-2022	280.946	4,44%	18,96	18,90	20,15	19,98
12-10-2022	303.044	-9,25%	20,85	19,13	20,975	19,13
11-10-2022	90.791	0,10%	21,04	20,82	21,46	21,08
10-10-2022	43.715	-1,03%	20,84	20,84	21,52	21,06
07-10-2022	56.714	-3,23%	21,92	21,15	22,17	21,28
06-10-2022	73.315	-0,09%	21,89	21,435	22,42	21,99
05-10-2022	74.303	-1,30%	22,00	21,475	22,09	22,01
04-10-2022	202.481	3,53%	21,54	21,54	22,46	22,30
03-10-2022	97.173	1,89%	21,25	21,015	21,69	21,539
30-09-2022	77.279	-1,08%	21,34	21,13	21,88	21,14
29-09-2022	82.571	-1,97%	21,65	21,16	21,67	21,40
28-09-2022	110.733	1,39%	21,21	21,20	21,94	21,83
27-09-2022	157.848	1,08%	21,21	21,30	21,92	21,53
26-09-2022	109.468	-0,47%	21,21	20,94	21,55	21,30
23-09-2022	115.738	0,23%	21,09	20,745	21,44	21,40
22-09-2022	236.193	-3,61%	22,08	21,34	22,055	21,35
21-09-2022	105.452	-1,03%	22,49	22,13	22,84	22,15
20-09-2022	76.769	-1,02%	22,38	21,98	22,48	22,38
19-09-2022	149.687	0,76%	22,16	22,05	22,64	22,61
16-09-2022	165.149	1,72%	21,99	21,82	22,55	22,44
15-09-2022	136.987	-1,69%	22,40	21,90	22,61	22,06
14-09-2022	139.142	1,86%	22,15	21,915	22,54	22,44
13-09-2022	128.168	-1,08%	21,94	21,92	22,23	22,03
12-09-2022	86.279	1,78%	22,00	22,00	22,55	22,27
09-09-2022	131.731	1,91%	21,51	21,62	21,99	21,88
08-09-2022	85.173	0,56%	21,31	21,065	21,77	21,47
07-09-2022	144.222	2,21%	20,85	20,69	21,38	21,341
06-09-2022	140.128	1,66%	21,42	20,73	21,5975	20,88
05-09-2022	140.900	1,66%	21,27	21,22	21,895	21,48
02-09-2022	140.900	1,66%	21,27	21,22	21,895	21,48
01-09-2022	100.239	0,19%	20,95	20,85	21,24	21,13
31-08-2022	88.411	-0,14%	21,14	20,97	21,38	21,09
30-08-2022	128.982	-0,94%	21,25	20,955	21,39	21,12
29-08-2022	97.635	-2,83%	21,88	21,22	21,88	21,32
26-08-2022	69.846	-3,52%	22,79	21,88	22,79	21,94
25-08-2022	105.956	3,08%	22,05	21,87	22,80	22,74
24-08-2022	72.501	1,47%	21,68	21,47	22,19	22,06
23-08-2022	98.777	-2,56%	22,14	21,62	22,14	21,74
22-08-2022	124.609	-4,45%	22,98	22,18	22,80	22,31
19-08-2022	146.124	-1,64%	23,69	23,14	23,72	23,35
18-08-2022	163.088	1,89%	23,30	23,18	23,78	23,74
17-08-2022	202.031	1,57%	22,92	22,72	23,35	23,30
16-08-2022	153.434	2,78%	22,26	21,93	23,01	22,93
15-08-2022	259.295	0,00%	22,22	21,87	22,44	22,31
12-08-2022	160.564	3,24%	21,65	21,63	22,46	22,31