Zimmer BioMet Holdings Inc (ZMH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
851.608 |
-1,84%
|
100,46
|
98,67
|
100,69
|
99,12
|
| 15/09/2025 |
445.478 |
-2,10%
|
103,75
|
100,77
|
103,75
|
100,96
|
| 12/09/2025 |
352.581 |
-1,11%
|
104,26
|
102,8925
|
104,26
|
103,08
|
| 11/09/2025 |
555.405 |
1,90%
|
102,30
|
101,62
|
104,49
|
104,26
|
| 10/09/2025 |
849.710 |
-1,44%
|
103,52
|
102,16
|
104,07
|
102,30
|
| 09/09/2025 |
571.997 |
-0,76%
|
104,71
|
103,69
|
104,755
|
103,85
|
| 08/09/2025 |
841.009 |
-0,92%
|
106,40
|
103,285
|
106,40
|
104,71
|
| 05/09/2025 |
518.341 |
0,93%
|
104,76
|
104,49
|
106,20
|
105,73
|
| 04/09/2025 |
488.052 |
-0,27%
|
105,69
|
104,09
|
105,75
|
104,76
|
| 03/09/2025 |
529.355 |
0,03%
|
105,24
|
103,77
|
105,24
|
105,04
|
| 02/09/2025 |
540.029 |
-1,03%
|
105,26
|
104,56
|
106,43
|
105,01
|
| 29/08/2025 |
279.506 |
0,99%
|
105,14
|
104,69
|
106,15
|
106,10
|
| 28/08/2025 |
528.837 |
-1,68%
|
106,79
|
104,19
|
106,79
|
105,06
|
| 27/08/2025 |
414.100 |
-0,70%
|
108,01
|
106,25
|
108,01
|
106,79
|
| 26/08/2025 |
715.368 |
0,17%
|
107,9097
|
106,78
|
108,29
|
107,54
|
| 25/08/2025 |
751.032 |
-0,37%
|
107,54
|
106,4902
|
108,23
|
107,32
|
| 22/08/2025 |
601.739 |
3,17%
|
104,42
|
104,42
|
107,77
|
107,71
|
| 21/08/2025 |
634.394 |
-1,22%
|
105,71
|
104,13
|
105,77
|
104,42
|
| 20/08/2025 |
844.914 |
1,33%
|
104,31
|
104,31
|
106,67
|
105,71
|
| 19/08/2025 |
685.282 |
1,71%
|
102,16
|
101,79
|
104,835
|
104,31
|
| 18/08/2025 |
630.915 |
-0,19%
|
103,273
|
102,31
|
103,61
|
102,56
|
| 15/08/2025 |
451.526 |
0,62%
|
102,12
|
101,72
|
103,20
|
102,75
|
| 14/08/2025 |
896.149 |
-1,07%
|
102,50
|
101,555
|
102,66
|
102,12
|
| 13/08/2025 |
652.920 |
1,38%
|
101,82
|
100,00
|
103,57
|
103,22
|
| 12/08/2025 |
1.086.344 |
1,80%
|
100,89
|
99,01
|
102,2692
|
101,82
|
| 11/08/2025 |
1.018.297 |
0,77%
|
99,26
|
98,78
|
100,42
|
100,02
|
| 08/08/2025 |
1.309.926 |
0,84%
|
100,00
|
96,66
|
100,00
|
99,26
|
| 07/08/2025 |
2.354.889 |
7,99%
|
94,60
|
94,60
|
101,815
|
98,43
|
| 06/08/2025 |
1.098.595 |
-0,98%
|
92,98
|
90,64
|
92,98
|
91,15
|
| 05/08/2025 |
1.087.432 |
-0,38%
|
93,42
|
91,56
|
93,42
|
92,05
|
| 04/08/2025 |
1.036.768 |
2,01%
|
91,90
|
90,45
|
92,66
|
92,40
|
| 01/08/2025 |
1.262.760 |
-1,12%
|
96,20
|
89,35
|
96,20
|
90,62
|
| 31/07/2025 |
856.452 |
-1,78%
|
92,80
|
91,58
|
93,18
|
91,65
|
| 30/07/2025 |
790.920 |
-1,68%
|
94,70
|
92,81
|
94,975
|
93,32
|
| 29/07/2025 |
714.924 |
-1,07%
|
97,15
|
94,79
|
97,155
|
94,95
|
| 28/07/2025 |
632.618 |
-1,61%
|
97,64
|
95,74
|
97,64
|
95,98
|
| 25/07/2025 |
581.726 |
0,57%
|
97,02
|
96,31
|
97,77
|
97,55
|
| 24/07/2025 |
583.186 |
-0,47%
|
97,41
|
95,875
|
97,9199
|
96,87
|
| 23/07/2025 |
1.056.252 |
0,84%
|
92,985
|
92,575
|
97,9199
|
97,33
|
| 22/07/2025 |
1.002.446 |
4,25%
|
93,19
|
92,575
|
96,79
|
96,52
|
| 21/07/2025 |
595.147 |
-0,64%
|
93,19
|
92,59
|
94,57
|
92,59
|
| 18/07/2025 |
642.567 |
-1,80%
|
93,67
|
92,98
|
95,60
|
93,19
|
| 17/07/2025 |
1.436.964 |
0,72%
|
94,665
|
92,98
|
95,01
|
94,90
|
| 16/07/2025 |
770.044 |
0,20%
|
96,00
|
93,15
|
95,95
|
94,22
|
| 15/07/2025 |
1.111.798 |
0,18%
|
94,26
|
93,15
|
96,67
|
94,03
|
| 14/07/2025 |
1.054.211 |
0,08%
|
98,00
|
93,12
|
98,00
|
93,86
|
| 11/07/2025 |
888.913 |
-1,43%
|
94,21
|
93,06
|
97,99
|
93,79
|
| 10/07/2025 |
1.311.855 |
-0,05%
|
95,20
|
92,705
|
96,92
|
95,15
|
| 09/07/2025 |
1.695.566 |
1,85%
|
92,63
|
92,33
|
95,38
|
95,20
|
| 08/07/2025 |
761.541 |
0,97%
|
92,57
|
92,13
|
94,12
|
93,47
|
| 07/07/2025 |
1.203.809 |
-1,17%
|
93,67
|
92,13
|
93,76
|
92,57
|
| 04/07/2025 |
491.806 |
0,18%
|
93,76
|
93,24
|
94,05
|
93,67
|
| 03/07/2025 |
491.716 |
0,18%
|
94,255
|
92,96
|
96,04
|
93,60
|
| 02/07/2025 |
839.372 |
-0,56%
|
90,77
|
90,76
|
94,78
|
93,50
|
| 01/07/2025 |
1.059.643 |
3,13%
|
91,21
|
90,7001
|
94,78
|
94,06
|
| 30/06/2025 |
564.287 |
-0,27%
|
91,46
|
90,7001
|
91,61
|
91,21
|
| 27/06/2025 |
3.159.067 |
-0,27%
|
91,74
|
90,61
|
93,00
|
91,46
|
| 26/06/2025 |
1.712.627 |
-0,88%
|
92,43
|
90,56
|
92,985
|
91,74
|
| 25/06/2025 |
1.102.122 |
0,49%
|
92,34
|
90,91
|
92,985
|
92,55
|
| 24/06/2025 |
978.159 |
0,92%
|
91,00
|
89,86
|
92,79
|
92,34
|
| 23/06/2025 |
982.008 |
0,31%
|
91,22
|
89,86
|
92,79
|
91,50
|
| 20/06/2025 |
864.573 |
0,73%
|
90,65
|
89,67
|
91,49
|
91,22
|
| 18/06/2025 |
926.689 |
0,38%
|
91,92
|
89,67
|
91,985
|
90,55
|
| 17/06/2025 |
779.474 |
-2,12%
|
91,29
|
90,09
|
98,22
|
90,21
|
| 16/06/2025 |
1.120.407 |
0,96%
|
91,28
|
90,36
|
92,36
|
92,16
|
| 13/06/2025 |
666.266 |
-2,12%
|
94,24
|
91,13
|
94,305
|
91,28
|
| 12/06/2025 |
593.447 |
-1,04%
|
94,775
|
92,965
|
95,2245
|
93,26
|
| 11/06/2025 |
647.112 |
-0,72%
|
93,42
|
92,71
|
96,80
|
94,24
|
| 10/06/2025 |
721.547 |
2,25%
|
92,75
|
91,62
|
95,48
|
94,92
|
| 09/06/2025 |
1.104.918 |
0,49%
|
92,70
|
91,62
|
94,095
|
92,83
|
| 06/06/2025 |
528.653 |
0,50%
|
91,61
|
91,40
|
92,98
|
92,38
|
| 05/06/2025 |
729.656 |
0,50%
|
92,255
|
91,2701
|
92,70
|
91,92
|
| 04/06/2025 |
752.315 |
-0,43%
|
90,65
|
89,22
|
92,40
|
91,46
|
| 03/06/2025 |
719.062 |
0,81%
|
91,49
|
89,36
|
92,40
|
91,85
|
| 02/06/2025 |
851.663 |
-1,15%
|
95,49
|
90,61
|
95,49
|
91,11
|
| 30/05/2025 |
892.297 |
-1,33%
|
92,24
|
91,44
|
93,34
|
92,17
|
| 29/05/2025 |
791.435 |
1,14%
|
94,25
|
91,725
|
94,50
|
93,34
|
| 28/05/2025 |
642.511 |
2,89%
|
93,49
|
92,12
|
96,9299
|
92,29
|
| 27/05/2025 |
2.294.262 |
1,70%
|
93,20
|
93,20
|
94,64
|
94,21
|
| 23/05/2025 |
1.409.498 |
1,06%
|
92,73
|
90,20
|
94,00
|
92,64
|
| 22/05/2025 |
1.080.667 |
-1,15%
|
94,875
|
91,0131
|
95,08
|
91,67
|
| 21/05/2025 |
2.544.759 |
-2,74%
|
95,82
|
92,49
|
96,265
|
92,74
|
| 20/05/2025 |
1.052.287 |
-0,44%
|
95,77
|
94,41
|
96,9357
|
95,35
|
| 19/05/2025 |
1.041.540 |
-1,22%
|
96,95
|
94,41
|
96,95
|
95,77
|
| 16/05/2025 |
1.124.794 |
0,23%
|
95,59
|
95,14
|
97,70
|
96,95
|
| 15/05/2025 |
1.542.586 |
1,47%
|
97,35
|
95,00
|
97,505
|
96,73
|
| 14/05/2025 |
1.995.322 |
-2,22%
|
98,35
|
95,00
|
98,234
|
95,33
|
| 13/05/2025 |
1.173.812 |
-0,74%
|
96,805
|
96,39
|
99,875
|
97,49
|
| 12/05/2025 |
1.517.211 |
3,16%
|
96,01
|
96,01
|
99,875
|
98,22
|
| 09/05/2025 |
1.946.953 |
0,11%
|
94,45
|
93,5818
|
98,14
|
95,21
|
| 08/05/2025 |
1.296.653 |
1,04%
|
92,71
|
92,39
|
95,955
|
95,11
|
| 07/05/2025 |
1.252.966 |
2,02%
|
90,48
|
90,09
|
94,45
|
94,13
|
| 06/05/2025 |
2.137.807 |
1,98%
|
99,75
|
89,92
|
99,75
|
92,27
|
| 05/05/2025 |
3.591.408 |
-11,85%
|
101,50
|
89,92
|
101,50
|
90,48
|
| 02/05/2025 |
1.580.475 |
0,55%
|
103,25
|
100,68
|
103,37
|
102,38
|
| 01/05/2025 |
529.200 |
-1,19%
|
102,75
|
100,68
|
103,25
|
101,82
|
| 30/04/2025 |
442.107 |
0,18%
|
101,68
|
101,10
|
103,28
|
103,05
|
| 29/04/2025 |
451.545 |
1,01%
|
101,53
|
100,89
|
103,28
|
102,79
|
| 28/04/2025 |
690.290 |
0,25%
|
100,71
|
100,71
|
102,18
|
101,76
|
| 25/04/2025 |
803.156 |
0,01%
|
99,755
|
99,15
|
103,88
|
101,51
|
