Zimmer BioMet Holdings Inc (ZMH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	279.493	1,46%	126,41	126,14	128,50	127,83
28/12/2022	286.998	-1,02%	127,72	125,80	128,47	125,98
27/12/2022	300.867	0,47%	126,48	126,17	127,79	127,285
23/12/2022	120.450	-0,22%	125,955	125,306	126,52	126,275
22/12/2022	294.583	-0,21%	125,44	124,88	126,77	126,81
21/12/2022	385.427	1,32%	126,245	126,14	127,11	127,08
20/12/2022	419.895	0,43%	124,89	124,30	126,29	125,50
19/12/2022	337.032	-0,49%	124,98	124,31	125,54	124,97
16/12/2022	624.038	-1,08%	126,03	123,71	126,67	125,65
15/12/2022	632.934	-0,95%	126,94	125,99	127,45	127,02
14/12/2022	635.921	-0,12%	128,31	127,115	130,835	128,28
13/12/2022	580.978	1,80%	128,005	127,35	129,96	128,40
12/12/2022	705.322	0,10%	124,13	123,67	126,1975	124,52
09/12/2022	754.403	-1,14%	125,08	124,35	126,295	124,40
08/12/2022	796.683	1,33%	124,73	124,05	127,24	125,845
07/12/2022	780.354	2,31%	121,94	121,77	124,20	124,19
06/12/2022	3.382.743	-0,75%	121,58	120,35	121,93	121,36
05/12/2022	1.781.140	-0,54%	121,81	120,96	122,88	122,30
02/12/2022	1.277.296	-0,32%	122,47	122,195	123,52	122,96
01/12/2022	2.455.248	2,78%	120,90	120,73	123,76	123,44
30/11/2022	1.459.449	0,93%	117,64	117,54	120,13	120,11
29/11/2022	1.682.019	1,08%	117,64	117,0887	119,325	118,94
28/11/2022	1.438.902	-1,18%	117,85	117,20	119,26	117,80
25/11/2022	772.418	1,02%	116,45	118,3211	119,545	119,21
24/11/2022	2.260.307	2,34%	116,45	116,31	118,19	118,03
23/11/2022	2.260.307	2,34%	116,45	116,31	118,19	118,03
22/11/2022	1.394.199	0,69%	113,16	113,26	115,46	115,32
21/11/2022	1.142.516	0,32%	113,16	113,645	114,77	114,45
18/11/2022	1.019.424	1,66%	113,16	112,5523	114,51	113,985
17/11/2022	1.833.454	-2,69%	115,25	111,77	113,42	112,09
16/11/2022	1.333.279	-0,55%	115,25	113,97	115,54	114,49
15/11/2022	1.476.197	-0,96%	115,05	113,40	115,635	114,84
14/11/2022	450.549	-1,50%	115,39	113,37	115,82	113,34
11/11/2022	419.438	2,44%	113,57	113,085	115,97	115,65
10/11/2022	339.170	6,48%	109,67	109,435	113,13	112,79
09/11/2022	315.170	-0,37%	105,72	105,00	107,3185	105,835
08/11/2022	415.503	-1,63%	107,34	105,442	108,285	106,24
07/11/2022	546.578	2,56%	105,87	105,36	107,52	107,51
04/11/2022	776.196	1,69%	106,98	103,75	107,50	104,74
03/11/2022	602.905	-3,16%	106,40	103,84	106,56	105,44
02/11/2022	1.086.404	-3,74%	115,20	107,62	115,20	107,66
01/11/2022	957.167	-1,33%	113,29	109,77	113,05	111,84
31/10/2022	455.120	-0,07%	112,71	112,35	113,57	113,39
28/10/2022	456.229	1,75%	113,00	111,88	113,64	113,51
27/10/2022	422.395	-0,63%	113,00	111,01	113,00	111,56
26/10/2022	389.507	1,43%	109,38	111,36	113,74	112,31
25/10/2022	520.113	1,58%	109,38	109,20	111,00	110,755
24/10/2022	309.563	1,56%	108,33	107,433	109,14	109,06
21/10/2022	409.351	1,01%	105,825	102,60	107,67	107,40
20/10/2022	361.478	-1,72%	108,35	106,0804	108,87	106,26
19/10/2022	333.658	-0,84%	112,93	107,35	109,60	108,13
18/10/2022	639.700	-1,34%	112,93	108,79	113,44	109,03
17/10/2022	494.544	3,28%	110,25	108,39	111,105	110,51
14/10/2022	568.937	-2,25%	110,25	106,80	110,94	106,91
13/10/2022	425.099	2,16%	104,88	104,201	110,33	109,37
12/10/2022	586.440	-1,15%	106,94	106,62	108,605	107,08
11/10/2022	447.916	1,31%	106,94	106,47	109,66	108,345
10/10/2022	341.239	-1,21%	108,69	106,3276	108,85	106,97
07/10/2022	355.268	-1,64%	109,48	107,33	109,795	108,26
06/10/2022	330.284	-1,61%	112,49	110,58	113,265	110,68
05/10/2022	223.523	0,69%	111,69	109,96	113,125	112,455
04/10/2022	431.703	4,01%	107,32	107,32	111,745	111,675
03/10/2022	311.396	2,39%	104,55	104,55	108,15	107,34
30/09/2022	339.374	-2,21%	106,33	104,55	108,34	104,74
29/09/2022	259.355	-0,40%	106,33	105,44	107,625	107,10
28/09/2022	456.347	2,56%	105,57	105,43	108,135	107,508
27/09/2022	624.616	-0,30%	106,53	104,171	107,00	104,84
26/09/2022	451.466	-0,98%	107,31	103,74	106,82	105,18
23/09/2022	881.039	-1,65%	107,31	104,60	107,43	106,23
22/09/2022	279.995	-2,03%	109,99	107,45	110,13	108,00
21/09/2022	429.035	-1,37%	112,86	110,24	113,51	110,24
20/09/2022	236.855	-1,43%	113,05	110,905	113,34	111,765
19/09/2022	383.848	0,62%	111,75	110,485	113,56	113,39
16/09/2022	321.730	-2,66%	114,85	112,295	114,81	112,69
15/09/2022	291.207	-0,62%	115,89	115,45	118,07	115,74
14/09/2022	695.645	-0,01%	115,89	115,13	117,10	116,39
13/09/2022	658.212	-2,37%	116,34	116,12	118,23	116,40
12/09/2022	941.267	4,17%	115,41	115,45	119,63	119,30
09/09/2022	549.441	2,85%	111,32	111,145	114,64	114,50
08/09/2022	275.941	2,04%	107,46	107,54	110,795	110,79
07/09/2022	400.431	3,45%	104,90	104,93	108,90	108,58
06/09/2022	277.890	-1,17%	106,01	104,055	106,2703	104,96
05/09/2022	198.294	-1,17%	107,76	105,10	107,76	105,54
02/09/2022	198.294	-1,17%	107,76	105,10	107,76	105,54
01/09/2022	282.046	0,52%	106,04	104,59	106,83	106,785
31/08/2022	275.826	-1,06%	107,85	106,21	109,17	106,23
30/08/2022	311.612	-0,21%	106,61	106,63	108,2795	107,38
29/08/2022	218.384	0,07%	106,61	106,11	108,36	107,61
26/08/2022	246.200	-3,91%	112,42	107,44	112,28	107,55
25/08/2022	218.838	2,01%	110,46	109,88	111,95	111,94
24/08/2022	267.754	0,40%	108,95	108,245	109,955	109,72
23/08/2022	421.536	-1,87%	111,60	108,835	111,81	109,28
22/08/2022	297.692	-1,67%	112,04	110,83	112,82	111,34
19/08/2022	229.583	-1,08%	114,26	112,80	114,355	113,23
18/08/2022	274.850	-0,16%	114,65	113,985	114,975	114,46
17/08/2022	292.806	-1,29%	114,855	114,40	115,82	114,62
16/08/2022	358.610	-0,51%	115,99	115,49	116,71	116,085
15/08/2022	325.622	-0,44%	115,57	116,66	117,92	116,7093
12/08/2022	241.119	1,93%	115,57	115,304	117,27	117,22
11/08/2022	196.277	0,05%	115,49	114,73	116,935	115,01