Zimmer BioMet Holdings Inc (ZMH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/07/2026 |
773.415 |
-0,45%
|
89,76
|
89,255
|
91,84
|
89,3601
|
| 06/07/2026 |
1.120.634 |
2,65%
|
86,60
|
86,60
|
90,75
|
89,76
|
| 02/07/2026 |
818.271 |
4,05%
|
84,17
|
84,17
|
87,87
|
87,47
|
| 01/07/2026 |
1.637.904 |
-2,23%
|
86,00
|
84,07
|
87,20
|
84,17
|
| 30/06/2026 |
2.271.413 |
-5,64%
|
89,22
|
83,74
|
89,88
|
86,09
|
| 29/06/2026 |
694.088 |
-2,01%
|
92,55
|
91,11
|
92,88
|
91,24
|
| 26/06/2026 |
715.075 |
2,18%
|
92,50
|
90,91
|
93,34
|
93,10
|
| 25/06/2026 |
688.822 |
0,63%
|
89,58
|
89,58
|
92,76
|
90,96
|
| 24/06/2026 |
859.906 |
3,41%
|
88,05
|
88,05
|
90,57
|
90,32
|
| 23/06/2026 |
633.289 |
0,53%
|
87,78
|
87,28
|
88,75
|
87,57
|
| 18/06/2026 |
724.477 |
1,00%
|
87,16
|
87,09
|
89,90
|
87,09
|
| 17/06/2026 |
674.119 |
-2,45%
|
88,92
|
86,585
|
89,37
|
87,16
|
| 16/06/2026 |
630.525 |
1,27%
|
88,26
|
88,26
|
89,72
|
89,33
|
| 15/06/2026 |
696.564 |
-0,45%
|
86,80
|
86,80
|
89,70
|
88,26
|
| 12/06/2026 |
790.881 |
1,64%
|
87,14
|
86,92
|
88,78
|
88,57
|
| 11/06/2026 |
928.283 |
-1,13%
|
88,00
|
86,03
|
88,43
|
87,14
|
| 10/06/2026 |
976.236 |
-1,60%
|
89,90
|
88,17
|
90,50
|
88,17
|
| 09/06/2026 |
870.628 |
2,73%
|
87,27
|
87,27
|
89,78
|
89,63
|
| 08/06/2026 |
728.575 |
-0,01%
|
87,00
|
86,91
|
88,349
|
87,27
|
| 05/06/2026 |
821.031 |
0,78%
|
86,69
|
86,00
|
88,67
|
87,33
|
| 04/06/2026 |
730.683 |
2,05%
|
84,98
|
84,98
|
88,36
|
86,69
|
| 03/06/2026 |
813.929 |
1,64%
|
83,75
|
83,51
|
85,60
|
84,98
|
| 02/06/2026 |
1.160.523 |
1,00%
|
82,21
|
82,205
|
84,78
|
83,75
|
| 01/06/2026 |
888.650 |
0,74%
|
82,33
|
81,62
|
83,64
|
82,94
|
| 29/05/2026 |
854.375 |
-0,36%
|
82,80
|
81,5775
|
83,18
|
82,33
|
| 28/05/2026 |
844.570 |
0,32%
|
83,00
|
81,70
|
83,24
|
82,82
|
| 27/05/2026 |
790.797 |
-2,19%
|
84,165
|
81,775
|
85,68
|
82,56
|
| 26/05/2026 |
968.511 |
-1,28%
|
85,50
|
84,155
|
85,58
|
84,41
|
| 22/05/2026 |
1.006.807 |
0,22%
|
85,25
|
84,68
|
86,675
|
85,50
|
| 21/05/2026 |
825.699 |
-0,08%
|
85,30
|
83,6092
|
85,6311
|
85,31
|
| 20/05/2026 |
1.360.369 |
-0,81%
|
86,15
|
84,8601
|
87,22
|
85,38
|
| 19/05/2026 |
1.458.151 |
1,20%
|
85,10
|
84,29
|
86,82
|
86,08
|
| 18/05/2026 |
1.249.471 |
1,72%
|
83,70
|
83,70
|
86,27
|
85,14
|
| 15/05/2026 |
754.637 |
1,21%
|
82,685
|
82,685
|
84,24
|
83,70
|
| 14/05/2026 |
1.094.357 |
-0,09%
|
82,72
|
82,06
|
83,47
|
82,65
|
| 13/05/2026 |
1.173.907 |
-0,81%
|
81,8393
|
81,74
|
85,12
|
82,72
|
| 12/05/2026 |
1.085.216 |
4,89%
|
80,99
|
80,0132
|
83,85
|
83,37
|
| 11/05/2026 |
1.084.401 |
-3,34%
|
81,9312
|
79,12
|
82,39
|
79,58
|
| 08/05/2026 |
1.034.156 |
-1,34%
|
83,39
|
82,04
|
83,86
|
82,33
|
| 07/05/2026 |
1.124.693 |
0,70%
|
83,455
|
82,68
|
84,07
|
83,37
|
| 06/05/2026 |
1.250.976 |
-0,23%
|
83,01
|
82,56
|
84,49
|
82,83
|
| 05/05/2026 |
956.806 |
0,41%
|
83,3501
|
82,14
|
83,68
|
83,01
|
| 04/05/2026 |
1.137.888 |
-0,28%
|
82,90
|
82,00
|
84,09
|
82,67
|
| 01/05/2026 |
1.642.539 |
0,57%
|
82,45
|
82,155
|
84,00
|
82,90
|
| 30/04/2026 |
2.095.716 |
2,80%
|
79,98
|
79,98
|
82,85
|
82,43
|
| 29/04/2026 |
2.553.583 |
-3,30%
|
82,9875
|
79,83
|
82,9875
|
80,07
|
| 28/04/2026 |
6.422.095 |
-10,57%
|
87,50
|
81,3501
|
88,635
|
82,80
|
| 27/04/2026 |
265.408 |
1,30%
|
91,26
|
91,26
|
93,78
|
92,59
|
| 24/04/2026 |
1.543.172 |
-1,28%
|
91,92
|
89,6641
|
92,47
|
91,26
|
| 23/04/2026 |
1.028.093 |
-0,65%
|
91,28
|
91,28
|
93,515
|
92,44
|
| 22/04/2026 |
799.465 |
0,38%
|
93,0292
|
92,13
|
94,70
|
93,04
|
| 21/04/2026 |
952.372 |
-2,92%
|
95,56
|
92,59
|
95,885
|
92,69
|
| 20/04/2026 |
901.187 |
0,74%
|
94,78
|
93,97
|
96,2499
|
95,48
|
| 17/04/2026 |
784.160 |
0,00%
|
94,7147
|
94,60
|
96,56
|
94,78
|
| 16/04/2026 |
760.279 |
0,67%
|
94,20
|
93,67
|
95,76
|
94,78
|
| 15/04/2026 |
1.254.529 |
-2,40%
|
96,8074
|
93,91
|
96,91
|
94,20
|
| 14/04/2026 |
1.524.342 |
1,24%
|
95,34
|
95,14
|
97,805
|
96,52
|
| 13/04/2026 |
1.022.665 |
2,38%
|
93,12
|
92,2356
|
95,43
|
95,34
|
| 10/04/2026 |
945.649 |
0,10%
|
93,03
|
92,63
|
94,16
|
93,12
|
| 09/04/2026 |
983.469 |
0,04%
|
93,01
|
91,40
|
93,765
|
93,03
|
| 08/04/2026 |
1.234.857 |
1,76%
|
93,00
|
91,715
|
93,53
|
93,01
|
| 07/04/2026 |
1.090.575 |
0,44%
|
91,035
|
90,36
|
92,375
|
91,40
|
| 06/04/2026 |
736.395 |
0,12%
|
90,97
|
89,93
|
91,485
|
91,00
|
| 02/04/2026 |
1.281.708 |
-0,15%
|
90,97
|
89,93
|
91,85
|
90,89
|
| 01/04/2026 |
1.485.379 |
0,68%
|
90,42
|
89,835
|
91,155
|
91,03
|
| 31/03/2026 |
950.691 |
2,21%
|
88,575
|
87,61
|
90,54
|
90,42
|
| 30/03/2026 |
1.143.071 |
0,11%
|
89,30
|
88,11
|
89,42
|
88,38
|
| 27/03/2026 |
1.331.251 |
-0,66%
|
88,98
|
87,6375
|
89,375
|
88,57
|
| 26/03/2026 |
950.636 |
1,72%
|
87,7101
|
87,16
|
89,58
|
89,15
|
| 25/03/2026 |
1.087.677 |
1,53%
|
86,32
|
86,1475
|
87,945
|
87,64
|
| 24/03/2026 |
881.640 |
-1,69%
|
87,80
|
85,825
|
87,80
|
86,32
|
| 23/03/2026 |
922.254 |
-0,02%
|
89,66
|
87,46
|
89,66
|
87,80
|
| 20/03/2026 |
703.869 |
-2,03%
|
90,01
|
87,35
|
90,22
|
87,87
|
| 19/03/2026 |
1.000.607 |
0,85%
|
89,08
|
88,375
|
90,76
|
89,84
|
| 18/03/2026 |
1.163.548 |
-3,73%
|
93,15
|
89,07
|
93,15
|
89,08
|
| 17/03/2026 |
1.187.492 |
-0,84%
|
93,30
|
91,27
|
94,68
|
92,52
|
| 16/03/2026 |
1.055.515 |
0,11%
|
93,20
|
93,20
|
95,25
|
93,30
|
| 13/03/2026 |
1.036.999 |
0,66%
|
90,75
|
90,75
|
93,75
|
93,20
|
| 12/03/2026 |
1.820.528 |
-1,22%
|
92,77
|
92,36
|
95,31
|
92,59
|
| 11/03/2026 |
1.863.420 |
2,21%
|
91,70
|
90,37
|
94,16
|
93,73
|
| 10/03/2026 |
900.065 |
-1,69%
|
93,28
|
91,49
|
93,64
|
91,70
|
| 09/03/2026 |
1.062.306 |
-0,87%
|
92,50
|
90,31
|
94,11
|
93,28
|
| 06/03/2026 |
946.234 |
0,72%
|
93,9482
|
90,92
|
94,125
|
94,11
|
| 05/03/2026 |
866.898 |
-2,43%
|
95,75
|
92,915
|
95,75
|
93,45
|
| 04/03/2026 |
850.240 |
-2,27%
|
98,44
|
95,39
|
98,44
|
95,75
|
| 03/03/2026 |
861.843 |
-1,53%
|
96,34
|
96,30
|
98,62
|
97,97
|
| 02/03/2026 |
1.296.371 |
1,07%
|
98,44
|
96,8657
|
99,715
|
99,49
|
| 27/02/2026 |
1.162.454 |
-2,53%
|
101,50
|
98,30
|
101,50
|
98,44
|
| 26/02/2026 |
760.316 |
1,14%
|
99,85
|
99,85
|
101,49
|
100,99
|
| 25/02/2026 |
796.884 |
-0,02%
|
98,95
|
98,4801
|
100,80
|
99,85
|
| 24/02/2026 |
815.078 |
0,41%
|
98,211
|
98,211
|
101,02
|
99,87
|
| 23/02/2026 |
828.145 |
0,72%
|
99,50
|
98,13
|
99,50
|
99,46
|
| 20/02/2026 |
918.116 |
-0,50%
|
98,51
|
97,53
|
99,70
|
98,75
|
| 19/02/2026 |
1.484.479 |
1,02%
|
98,00
|
97,65
|
99,57
|
99,25
|
| 18/02/2026 |
1.337.370 |
1,13%
|
97,5764
|
96,30
|
98,57
|
98,25
|
| 17/02/2026 |
1.348.731 |
0,73%
|
96,30
|
96,30
|
97,76
|
97,15
|
| 13/02/2026 |
956.772 |
1,33%
|
95,16
|
94,89
|
97,00
|
96,45
|
| 12/02/2026 |
1.550.519 |
-0,45%
|
96,00
|
94,56
|
97,22
|
95,18
|
| 11/02/2026 |
1.739.008 |
4,63%
|
92,875
|
90,22
|
95,64
|
95,61
|
| 10/02/2026 |
2.303.191 |
1,86%
|
90,10
|
90,10
|
95,43
|
91,40
|
