Zimmer BioMet Holdings Inc (ZMH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
396.241 |
-0,03%
|
97,55
|
97,30
|
98,33
|
97,52
|
| 26/11/2025 |
834.548 |
0,49%
|
97,88
|
96,19
|
97,88
|
97,55
|
| 25/11/2025 |
913.776 |
3,80%
|
93,52
|
93,52
|
97,18
|
97,07
|
| 24/11/2025 |
1.042.417 |
1,45%
|
93,00
|
92,57
|
93,99
|
93,52
|
| 21/11/2025 |
1.457.524 |
3,45%
|
89,07
|
89,07
|
92,98
|
92,18
|
| 20/11/2025 |
955.628 |
-0,43%
|
87,50
|
87,50
|
90,51
|
89,07
|
| 19/11/2025 |
1.087.695 |
0,44%
|
89,08
|
88,55
|
90,13
|
89,45
|
| 18/11/2025 |
1.020.889 |
0,51%
|
87,55
|
87,55
|
90,25
|
89,08
|
| 17/11/2025 |
1.358.070 |
-1,38%
|
89,05
|
88,58
|
90,33
|
88,64
|
| 14/11/2025 |
1.154.503 |
-0,73%
|
90,57
|
89,215
|
91,28
|
89,91
|
| 13/11/2025 |
890.801 |
0,58%
|
89,41
|
89,41
|
91,08
|
90,57
|
| 12/11/2025 |
877.827 |
1,73%
|
89,99
|
88,24
|
90,17
|
90,03
|
| 11/11/2025 |
1.091.000 |
-0,26%
|
89,00
|
87,435
|
89,75
|
88,50
|
| 10/11/2025 |
1.695.955 |
0,26%
|
88,55
|
86,51
|
88,94
|
88,73
|
| 07/11/2025 |
1.229.650 |
-0,03%
|
88,53
|
87,425
|
90,13
|
88,50
|
| 06/11/2025 |
2.511.050 |
0,82%
|
86,60
|
85,335
|
88,92
|
88,51
|
| 05/11/2025 |
5.104.008 |
-15,11%
|
94,06
|
85,94
|
94,06
|
87,55
|
| 04/11/2025 |
2.073.017 |
3,44%
|
102,02
|
99,455
|
103,66
|
103,18
|
| 03/11/2025 |
1.018.615 |
-0,68%
|
100,57
|
97,885
|
100,57
|
99,88
|
| 31/10/2025 |
1.177.135 |
1,10%
|
98,70
|
98,00
|
101,865
|
100,56
|
| 30/10/2025 |
693.180 |
-0,19%
|
99,71
|
98,74
|
101,34
|
99,56
|
| 29/10/2025 |
480.786 |
-1,41%
|
102,75
|
99,14
|
102,75
|
99,71
|
| 28/10/2025 |
387.437 |
-1,92%
|
104,02
|
100,955
|
104,02
|
101,14
|
| 27/10/2025 |
375.213 |
0,09%
|
105,00
|
102,58
|
105,00
|
103,12
|
| 24/10/2025 |
597.325 |
-0,13%
|
103,66
|
102,43
|
104,15
|
103,03
|
| 23/10/2025 |
577.823 |
-0,79%
|
103,98
|
101,75
|
103,98
|
103,16
|
| 22/10/2025 |
1.291.659 |
1,26%
|
103,09
|
103,09
|
106,88
|
103,98
|
| 21/10/2025 |
351.562 |
-0,05%
|
102,74
|
102,13
|
103,105
|
102,69
|
| 20/10/2025 |
762.444 |
0,81%
|
102,4736
|
102,20
|
103,775
|
102,74
|
| 17/10/2025 |
545.291 |
2,00%
|
99,40
|
99,06
|
102,09
|
101,92
|
| 16/10/2025 |
506.998 |
0,54%
|
99,38
|
99,235
|
100,56
|
99,92
|
| 15/10/2025 |
1.227.553 |
1,02%
|
98,50
|
97,98
|
100,89
|
99,38
|
| 14/10/2025 |
720.950 |
3,50%
|
94,65
|
94,61
|
98,74
|
98,37
|
| 13/10/2025 |
752.181 |
0,40%
|
96,59
|
94,01
|
96,59
|
95,09
|
| 10/10/2025 |
631.950 |
-2,65%
|
97,29
|
94,71
|
97,65
|
94,71
|
| 09/10/2025 |
442.930 |
-1,01%
|
98,68
|
97,05
|
98,9442
|
97,37
|
| 08/10/2025 |
566.445 |
-0,71%
|
98,49
|
97,54
|
98,81
|
98,36
|
| 07/10/2025 |
441.956 |
0,23%
|
98,83
|
98,56
|
100,14
|
99,06
|
| 06/10/2025 |
422.564 |
-1,94%
|
101,00
|
98,78
|
101,31
|
98,83
|
| 03/10/2025 |
386.964 |
1,62%
|
99,00
|
99,00
|
101,07
|
100,78
|
| 02/10/2025 |
333.662 |
0,28%
|
100,00
|
98,05
|
100,00
|
99,17
|
| 01/10/2025 |
595.077 |
0,40%
|
98,49
|
96,055
|
99,3286
|
98,89
|
| 30/09/2025 |
440.262 |
0,44%
|
97,00
|
97,00
|
98,67
|
98,50
|
| 29/09/2025 |
371.489 |
0,01%
|
99,12
|
96,66
|
99,12
|
98,04
|
| 26/09/2025 |
363.081 |
1,31%
|
96,97
|
96,97
|
98,51
|
98,24
|
| 25/09/2025 |
480.225 |
-2,04%
|
98,00
|
96,215
|
99,33
|
96,97
|
| 24/09/2025 |
699.143 |
-1,33%
|
101,35
|
98,77
|
101,35
|
98,98
|
| 23/09/2025 |
767.291 |
-1,43%
|
101,74
|
99,86
|
103,505
|
100,29
|
| 22/09/2025 |
649.386 |
1,72%
|
101,00
|
99,04
|
102,10
|
101,74
|
| 19/09/2025 |
693.935 |
-0,06%
|
100,46
|
99,7101
|
101,45
|
100,09
|
| 18/09/2025 |
586.738 |
0,20%
|
101,34
|
98,51
|
101,91
|
100,21
|
| 17/09/2025 |
753.268 |
0,67%
|
98,98
|
98,98
|
101,65
|
99,92
|
| 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
|
