Varex Imaging Corporation (VREX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
285.388 |
1,81%
|
13,79
|
13,07
|
13,58
|
13,51
|
| 17/02/2025 |
169.981 |
0,00%
|
13,79
|
13,03
|
13,79
|
13,27
|
| 14/02/2025 |
282.268 |
-2,50%
|
13,79
|
13,01
|
13,79
|
13,27
|
| 13/02/2025 |
263.507 |
1,27%
|
13,24
|
13,205
|
13,65
|
13,61
|
| 12/02/2025 |
408.479 |
-0,44%
|
13,24
|
13,06
|
13,535
|
13,44
|
| 11/02/2025 |
1.148.466 |
4,17%
|
12,49
|
12,86
|
13,51
|
13,50
|
| 10/02/2025 |
726.560 |
5,62%
|
12,49
|
12,11
|
13,03
|
12,96
|
| 07/02/2025 |
1.477.125 |
-19,28%
|
13,50
|
11,80
|
14,20
|
12,27
|
| 06/02/2025 |
456.320 |
4,32%
|
14,61
|
14,39
|
15,31
|
15,20
|
| 05/02/2025 |
312.897 |
0,83%
|
13,64
|
14,11
|
14,58
|
14,57
|
| 04/02/2025 |
299.528 |
5,94%
|
13,64
|
13,38
|
14,47
|
14,45
|
| 03/02/2025 |
249.154 |
-0,73%
|
13,54
|
13,35
|
13,77
|
13,64
|
| 31/01/2025 |
426.451 |
-1,79%
|
13,94
|
13,53
|
13,99
|
13,74
|
| 30/01/2025 |
265.521 |
2,87%
|
13,79
|
13,76
|
14,075
|
13,99
|
| 29/01/2025 |
229.517 |
1,12%
|
13,63
|
13,42
|
13,73
|
13,60
|
| 28/01/2025 |
223.561 |
-1,39%
|
13,63
|
13,375
|
13,67
|
13,45
|
| 27/01/2025 |
282.052 |
-4,15%
|
14,17
|
13,60
|
14,48
|
13,64
|
| 24/01/2025 |
259.437 |
-0,07%
|
13,88
|
13,985
|
14,34
|
14,23
|
| 23/01/2025 |
246.848 |
2,59%
|
13,86
|
13,8006
|
14,37
|
14,24
|
| 22/01/2025 |
228.650 |
-0,22%
|
13,67
|
13,63
|
13,94
|
13,88
|
| 21/01/2025 |
248.592 |
2,89%
|
13,67
|
13,67
|
14,05
|
13,91
|
| 20/01/2025 |
129.387 |
0,00%
|
13,84
|
13,50
|
13,84
|
13,52
|
| 17/01/2025 |
216.796 |
-1,10%
|
13,56
|
13,49
|
13,85
|
13,52
|
| 16/01/2025 |
204.772 |
0,89%
|
13,93
|
13,47
|
13,705
|
13,67
|
| 15/01/2025 |
283.082 |
0,22%
|
13,93
|
13,495
|
13,99
|
13,55
|
| 14/01/2025 |
257.481 |
1,05%
|
13,23
|
13,44
|
13,60
|
13,52
|
| 13/01/2025 |
189.218 |
0,08%
|
13,23
|
13,12
|
13,48
|
13,38
|
| 09/01/2025 |
198.628 |
-2,33%
|
14,06
|
13,37
|
14,06
|
13,37
|
| 08/01/2025 |
169.686 |
-2,33%
|
14,46
|
13,79
|
14,06
|
13,85
|
| 07/01/2025 |
224.169 |
-2,21%
|
14,46
|
14,06
|
14,555
|
14,18
|
| 06/01/2025 |
331.624 |
1,68%
|
14,36
|
14,50
|
14,845
|
14,50
|
| 03/01/2025 |
338.940 |
-1,04%
|
14,48
|
14,205
|
14,58
|
14,26
|
| 02/01/2025 |
227.901 |
-1,23%
|
14,56
|
14,39
|
15,19
|
14,41
|
| 31/12/2024 |
0 |
1,18%
|
14,56
|
14,41
|
14,74
|
14,59
|
| 30/12/2024 |
250.182 |
-2,70%
|
14,96
|
14,42
|
14,72
|
14,59
|
| 27/12/2024 |
189.699 |
-1,66%
|
14,96
|
14,64
|
15,26
|
14,82
|
| 26/12/2024 |
271.372 |
2,45%
|
14,30
|
14,5201
|
15,17
|
15,07
|
| 24/12/2024 |
0 |
3,23%
|
14,30
|
14,15
|
14,72
|
14,71
|
| 23/12/2024 |
327.888 |
0,64%
|
14,12
|
14,08
|
14,32
|
14,25
|
| 20/12/2024 |
239.081 |
-1,33%
|
14,39
|
14,16
|
14,775
|
14,16
|
| 19/12/2024 |
414.755 |
0,77%
|
14,39
|
14,05
|
14,595
|
14,38
|
| 18/12/2024 |
0 |
-5,87%
|
14,96
|
14,135
|
15,32
|
14,27
|
| 17/12/2024 |
266.516 |
-0,20%
|
15,25
|
14,875
|
15,41
|
15,16
|
| 16/12/2024 |
511.558 |
-1,62%
|
15,57
|
15,06
|
15,53
|
15,19
|
| 13/12/2024 |
216.751 |
-0,52%
|
15,48
|
15,33
|
15,58
|
15,44
|
| 12/12/2024 |
283.686 |
0,13%
|
15,48
|
15,35
|
15,63
|
15,52
|
| 11/12/2024 |
190.997 |
0,32%
|
15,43
|
15,24
|
15,66
|
15,50
|
| 10/12/2024 |
325.289 |
0,91%
|
15,43
|
15,31
|
15,73
|
15,45
|
| 09/12/2024 |
515.486 |
-2,61%
|
15,74
|
15,18
|
16,17
|
15,31
|
| 06/12/2024 |
269.308 |
-1,87%
|
16,37
|
15,655
|
16,165
|
15,72
|
| 05/12/2024 |
257.758 |
-1,66%
|
16,37
|
16,01
|
16,38
|
16,02
|
| 04/12/2024 |
247.911 |
-0,49%
|
16,42
|
16,16
|
16,59
|
16,29
|
| 03/12/2024 |
370.759 |
-0,18%
|
16,26
|
16,26
|
16,37
|
16,37
|
| 02/12/2024 |
460.816 |
-1,68%
|
16,85
|
16,20
|
16,85
|
16,40
|
| 29/11/2024 |
289.907 |
0,91%
|
16,61
|
16,47
|
16,93
|
16,68
|
| 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
|
