Zimmer BioMet Holdings Inc (ZMH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	701.634	1,47%	109,15	108,20	111,70	110,91
05/10/2023	406.124	-0,36%	110,645	108,20	110,35	109,30
04/10/2023	600.795	-0,63%	110,645	108,10	110,99	109,625
03/10/2023	914.502	-0,98%	111,04	108,645	111,29	110,33
02/10/2023	624.987	-0,71%	111,04	110,89	111,93	111,425
29/09/2023	698.340	-0,20%	113,00	111,77	114,15	112,24
28/09/2023	752.698	1,70%	112,54	111,06	114,30	112,40
27/09/2023	1.534.353	-1,50%	112,54	108,52	112,62	110,77
26/09/2023	1.805.345	-4,17%	116,48	112,42	117,11	112,46
25/09/2023	320.808	0,44%	116,78	116,505	117,615	117,36
22/09/2023	558.349	-0,80%	117,01	116,37	117,635	116,86
21/09/2023	514.428	-2,09%	119,75	117,77	119,895	117,80
20/09/2023	510.230	-1,08%	122,02	120,16	122,4325	120,30
19/09/2023	288.506	-0,35%	122,02	120,83	122,3425	121,60
18/09/2023	419.090	0,60%	121,00	121,31	123,005	122,04
15/09/2023	493.415	-0,23%	121,00	120,83	123,06	121,34
14/09/2023	300.635	0,82%	121,42	120,42	122,00	121,615
13/09/2023	385.843	-0,62%	121,50	120,50	121,83	120,68
12/09/2023	368.235	-0,87%	122,69	121,31	122,97	121,38
11/09/2023	516.407	1,52%	120,01	121,0275	123,35	122,48
08/09/2023	414.572	0,12%	120,01	119,82	121,57	120,65
07/09/2023	726.858	-1,75%	117,645	120,03	123,60	120,52
06/09/2023	1.775.569	4,12%	117,645	117,50	123,65	122,66
05/09/2023	742.103	-1,37%	119,70	117,82	120,04	117,81
04/09/2023	696.507	0,28%	119,63	118,11	119,795	119,4488
01/09/2023	696.507	0,28%	119,63	118,11	119,795	119,4488
31/08/2023	848.656	-0,91%	120,79	119,145	121,09	119,15
30/08/2023	1.030.631	0,86%	119,61	119,31	120,88	120,26
29/08/2023	1.149.537	1,44%	117,99	117,81	119,42	119,225
28/08/2023	1.531.600	1,99%	119,00	116,04	119,15	117,53
25/08/2023	738.988	0,84%	114,91	114,16	115,77	115,28
24/08/2023	838.342	-0,46%	114,85	114,0066	115,33	114,325
23/08/2023	1.355.042	-0,79%	117,51	114,3799	116,76	114,84
22/08/2023	1.826.788	-3,82%	117,51	114,75	118,105	115,75
21/08/2023	561.255	0,97%	119,44	119,02	120,53	120,33
18/08/2023	590.880	-0,20%	120,86	118,17	119,46	119,20
17/08/2023	444.399	-1,27%	120,86	119,41	121,5509	119,45
16/08/2023	367.027	-1,23%	122,27	120,91	122,82	121,01
15/08/2023	363.674	-0,97%	123,68	122,30	123,94	122,51
14/08/2023	307.850	-0,19%	124,265	123,61	124,75	123,69
11/08/2023	840.736	-0,76%	124,71	123,79	125,18	123,90
10/08/2023	346.345	-0,29%	126,07	124,81	126,49	124,85
09/08/2023	550.981	0,30%	124,76	125,03	127,42	125,24
08/08/2023	636.121	-0,58%	124,97	123,19	125,2494	124,90
07/08/2023	629.707	-0,55%	127,16	125,43	127,27	125,62
04/08/2023	739.479	0,41%	125,83	125,805	128,13	126,31
03/08/2023	936.673	-2,00%	131,08	125,585	127,545	125,81
02/08/2023	927.615	-2,93%	131,08	127,74	131,5392	128,39
01/08/2023	1.624.355	-4,26%	131,08	131,08	134,00	132,265
31/07/2023	597.023	-0,88%	139,43	137,675	140,53	138,12
28/07/2023	460.343	-0,37%	139,92	138,53	140,53	139,34
27/07/2023	712.436	-1,39%	142,48	139,85	142,54	139,85
26/07/2023	419.384	1,05%	139,58	139,505	142,2616	141,77
25/07/2023	369.512	-0,45%	142,27	139,32	140,765	140,24
24/07/2023	405.794	-0,98%	142,27	140,45	143,09	140,83
21/07/2023	491.582	-0,39%	142,00	141,89	143,23	142,17
20/07/2023	598.618	1,34%	140,41	139,77	143,09	142,67
19/07/2023	358.925	0,00%	141,10	139,75	141,61	140,86
18/07/2023	442.427	0,13%	140,09	139,34	141,245	140,84
17/07/2023	583.508	-1,24%	142,285	140,32	142,86	140,60
14/07/2023	642.157	-0,61%	142,16	142,14	144,08	142,24
13/07/2023	358.712	0,32%	142,16	141,87	143,28	143,11
12/07/2023	410.917	-0,38%	143,595	141,89	143,72	142,63
11/07/2023	341.535	0,48%	141,305	141,53	143,28	143,20
10/07/2023	591.440	1,16%	141,305	141,2012	142,615	142,50
07/07/2023	548.689	-0,24%	140,24	139,85	141,35	140,865
06/07/2023	349.174	-0,82%	141,33	140,21	141,85	141,20
05/07/2023	462.942	0,53%	144,70	141,28	142,57	143,26
04/07/2023	232.822	-2,12%	144,70	142,53	144,525	142,51
03/07/2023	232.822	-2,12%	144,70	142,53	144,525	142,51
30/06/2023	426.125	0,26%	146,05	145,56	147,50	145,53
29/06/2023	549.811	0,82%	143,245	143,02	146,21	145,18
28/06/2023	395.610	-0,57%	142,59	143,78	145,7371	143,99
27/06/2023	343.855	1,41%	142,59	142,29	144,87	144,82
26/06/2023	490.178	-0,82%	143,49	141,60	144,285	142,81
23/06/2023	434.586	-0,25%	143,38	142,51	145,03	143,98
22/06/2023	349.614	1,17%	143,05	142,72	144,75	144,555
21/06/2023	444.161	-0,55%	143,05	142,34	143,43	142,87
20/06/2023	488.456	-0,30%	143,05	142,205	144,55	143,67
19/06/2023	532.576	1,05%	142,06	142,93	144,735	144,08
16/06/2023	532.576	1,05%	142,06	142,93	144,735	144,08
15/06/2023	600.285	0,38%	142,06	140,61	142,59	142,555
14/06/2023	1.234.493	3,78%	141,10	141,10	145,95	141,995
13/06/2023	268.707	0,94%	135,39	134,58	137,12	136,83
12/06/2023	425.848	-0,34%	135,81	134,41	136,5696	135,55
09/06/2023	525.372	0,53%	135,31	134,22	136,35	136,01
08/06/2023	872.562	1,68%	133,46	130,095	136,45	135,30
07/06/2023	829.117	2,15%	130,72	130,095	133,52	133,07
06/06/2023	300.260	-0,14%	130,72	129,15	131,0262	130,29
05/06/2023	653.114	0,48%	130,13	129,62	130,70	130,43
02/06/2023	664.417	1,96%	127,93	127,535	130,12	129,855
01/06/2023	577.892	0,02%	127,51	126,525	127,84	127,36
31/05/2023	461.052	-0,96%	128,14	125,90	127,82	126,42
30/05/2023	461.052	-0,96%	128,14	125,90	127,82	126,42
29/05/2023	506.166	-0,12%	128,14	127,05	129,36	127,65
26/05/2023	506.166	-0,12%	128,14	127,05	129,36	127,65
25/05/2023	532.795	-0,63%	127,97	126,435	128,88	127,81
24/05/2023	441.451	-1,28%	129,60	128,39	129,855	128,65
23/05/2023	461.466	-3,67%	134,685	130,245	134,93	130,30
22/05/2023	469.734	0,21%	135,98	135,22	137,17	135,28