BiG | O banco que entende os seus valores.

Zimmer BioMet Holdings Inc (ZMH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2026	2.468.038	-0,82%	89,08	87,4612	90,06	89,73
06/02/2026	764.981	1,33%	88,18	88,01	90,47	90,47
05/02/2026	1.765.056	0,73%	88,31	87,46	90,00	88,73
04/02/2026	1.325.129	2,22%	87,67	86,64	89,92	88,09
03/02/2026	608.231	-0,05%	86,00	85,76	87,77	86,18
02/02/2026	1.009.554	-0,98%	87,68	86,02	87,805	86,22
30/01/2026	891.435	1,22%	84,75	84,75	87,10	87,07
29/01/2026	1.043.969	0,36%	85,71	84,59	86,40	86,02
28/01/2026	1.076.613	-0,33%	85,00	84,925	86,33	85,71
27/01/2026	1.367.550	-1,52%	87,32	85,43	88,06	85,99
26/01/2026	775.820	0,82%	86,60	86,32	87,48	87,32
23/01/2026	825.949	-1,07%	87,54	86,07	87,875	86,60
22/01/2026	1.061.591	1,14%	85,3201	85,3201	88,60	87,54
21/01/2026	1.326.993	-0,29%	87,16	86,09	89,00	86,55
20/01/2026	1.019.041	-0,58%	86,40	85,83	87,25	86,80
16/01/2026	1.632.373	-1,62%	89,99	87,31	89,99	87,31
15/01/2026	1.894.652	-0,55%	89,24	88,34	90,26	88,75
14/01/2026	2.208.843	1,02%	88,45	85,8125	89,75	89,24
13/01/2026	2.430.876	-3,40%	91,45	87,30	93,62	88,34
12/01/2026	924.575	-1,51%	92,78	90,784	92,80	91,45
09/01/2026	1.398.234	-1,31%	92,50	92,38	93,915	92,85
08/01/2026	907.108	1,52%	92,31	91,94	94,92	94,08
07/01/2026	1.136.806	-2,20%	94,75	91,91	95,24	92,67
06/01/2026	903.689	2,27%	92,475	91,74	95,69	94,75
05/01/2026	977.227	2,92%	91,00	89,905	93,08	92,65
02/01/2026	701.239	0,11%	89,92	89,54	91,00	90,02
31/12/2025	503.578	-0,96%	89,02	89,02	90,83	89,92
30/12/2025	512.924	0,55%	90,66	89,88	90,91	89,90
29/12/2025	510.522	-0,26%	91,00	90,145	91,415	90,29
26/12/2025	550.948	0,60%	90,23	89,855	91,0275	90,77
24/12/2025	357.128	-0,48%	89,02	89,00	90,25	90,23
23/12/2025	686.175	-0,41%	88,67	88,67	90,2136	89,43
22/12/2025	748.488	0,75%	88,96	88,81	89,885	89,80
19/12/2025	1.378.980	-1,41%	90,40	88,50	90,545	89,13
18/12/2025	1.025.170	-1,27%	91,56	90,26	92,82	90,40
17/12/2025	1.112.230	0,72%	90,91	89,81	92,74	91,56
16/12/2025	1.044.723	-1,64%	91,60	90,46	92,25	90,91
15/12/2025	1.377.500	0,92%	91,59	91,05	93,055	92,43
12/12/2025	1.536.181	-0,93%	92,45	90,57	93,16	91,59
11/12/2025	1.729.851	-0,69%	93,50	91,445	93,845	92,45
10/12/2025	1.197.738	0,89%	92,60	91,555	93,47	93,09
09/12/2025	946.228	-0,52%	92,75	92,25	93,778	92,27
08/12/2025	1.761.963	-1,62%	94,28	91,46	94,42	92,75
05/12/2025	1.374.407	1,20%	92,62	92,62	94,76	94,28
04/12/2025	1.149.001	0,06%	95,12	92,135	95,12	93,16
03/12/2025	1.095.279	-1,11%	93,85	92,895	95,26	93,10
02/12/2025	783.433	-0,65%	94,07	93,90	95,93	94,14
01/12/2025	1.160.200	-2,87%	96,51	94,63	97,79	94,76