BiG | O banco que entende os seus valores.

Medtronic PLC (MDT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/05/2025	2.652.488	-1,01%	85,60	84,105	85,80	84,25
13/05/2025	2.856.198	-0,82%	84,30	84,24	86,31	85,11
12/05/2025	4.046.514	2,79%	84,10	84,10	86,31	85,81
09/05/2025	3.824.050	-0,17%	83,445	83,16	84,59	83,48
08/05/2025	3.117.879	0,55%	82,37	81,87	84,5799	83,62
07/05/2025	4.293.855	1,02%	83,21	81,87	83,56	83,16
06/05/2025	3.601.167	-1,35%	83,13	82,04	84,80	82,32
05/05/2025	3.585.941	-1,65%	84,71	83,23	84,80	83,45
02/05/2025	2.897.938	1,54%	84,24	82,95	85,07	84,85
01/05/2025	2.889.229	-1,42%	84,81	82,95	85,00	83,56
30/04/2025	2.425.849	0,10%	84,01	83,37	85,70	84,76
29/04/2025	2.213.320	0,67%	84,71	83,39	85,12	84,60
28/04/2025	2.088.243	-0,14%	84,63	83,39	85,12	84,04
25/04/2025	3.517.101	-0,17%	84,00	83,26	85,07	84,16
24/04/2025	2.827.381	0,66%	84,28	83,26	85,345	84,30
23/04/2025	3.025.871	0,46%	82,79	82,50	85,345	83,75
22/04/2025	2.699.999	1,92%	82,66	81,16	83,62	83,37
21/04/2025	3.098.541	-0,97%	82,98	81,16	82,98	81,80
17/04/2025	3.539.363	-0,12%	83,14	82,12	84,49	82,60
16/04/2025	3.903.547	0,40%	84,69	82,18	84,73	82,70
15/04/2025	2.578.028	-2,20%	84,69	82,22	84,73	82,37
14/04/2025	2.670.659	1,59%	83,24	83,245	84,26	84,22
11/04/2025	4.327.839	0,44%	83,21	81,295	83,4389	82,90
10/04/2025	3.876.493	-3,21%	80,52	80,99	85,28	82,54
09/04/2025	5.903.840	4,13%	80,52	79,55	85,47	85,28
08/04/2025	4.217.976	-1,62%	84,33	80,61	85,275	81,88
07/04/2025	5.704.453	0,33%	87,99	80,58	85,37	83,15
04/04/2025	6.560.649	-5,36%	88,00	82,69	87,99	82,88
03/04/2025	4.029.421	-1,10%	88,24	87,70	89,53	87,89
02/04/2025	2.639.960	0,42%	88,485	87,46	88,99	88,86
01/04/2025	3.165.576	-1,53%	88,97	88,21	89,56	88,49
31/03/2025	3.140.848	2,55%	87,00	87,00	90,305	89,86
27/03/2025	3.579.430	0,84%	88,56	87,63	89,45	87,63
26/03/2025	3.002.159	-0,41%	88,745	88,02	89,15	88,23
25/03/2025	4.078.289	-1,71%	90,60	87,52	90,49	88,59
24/03/2025	2.575.051	-0,22%	90,60	89,70	90,69	90,13
21/03/2025	4.176.583	-0,98%	90,86	89,63	90,84	90,33
20/03/2025	4.592.085	-0,71%	92,34	90,30	92,00	91,22
19/03/2025	5.647.396	-0,37%	92,34	91,14	92,82	91,87
18/03/2025	3.939.238	-1,33%	93,40	91,74	93,72	92,21
17/03/2025	4.439.628	0,30%	93,10	92,815	93,68	93,35
14/03/2025	3.592.503	0,80%	92,395	92,1569	93,30	93,07
13/03/2025	4.424.338	0,90%	91,785	91,57	92,74	92,33
12/03/2025	3.102.899	-1,90%	92,80	90,355	93,00	91,51
11/03/2025	3.549.264	-0,55%	93,29	92,67	93,94	93,28
10/03/2025	6.045.294	-0,91%	94,485	93,55	96,235	93,80
07/03/2025	4.346.071	1,47%	92,68	92,44	95,03	94,50
06/03/2025	2.525.100	-0,99%	93,67	92,0941	93,98	93,13
05/03/2025	2.846.660	1,11%	93,45	93,27	94,727	94,06
04/03/2025	3.760.745	-1,35%	94,84	92,96	95,57	93,03
03/03/2025	4.989.439	2,36%	92,63	92,63	94,93	94,30
28/02/2025	2.783.438	1,41%	91,30	90,31	92,31	92,02
27/02/2025	2.028.976	0,18%	90,435	90,105	91,28	90,74
26/02/2025	2.479.737	0,11%	90,25	90,01	91,19	90,58
25/02/2025	2.617.878	0,34%	89,54	89,22	90,85	90,48
24/02/2025	1.972.986	0,21%	87,64	90,155	91,07	90,17
21/02/2025	4.980.156	2,27%	87,74	87,58	91,15	89,98
20/02/2025	3.116.807	1,08%	86,00	86,35	88,27	87,94
19/02/2025	4.852.663	1,08%	87,22	85,695	87,17	87,00
18/02/2025	7.439.791	-7,26%	92,42	85,13	88,325	86,07
17/02/2025	2.153.291	0,00%	92,42	91,90	93,05	92,81
14/02/2025	4.537.842	0,66%	91,27	91,86	93,35	93,35
13/02/2025	3.205.340	0,93%	91,27	90,875	92,475	92,20
12/02/2025	3.422.069	0,16%	90,61	89,91	91,6388	91,35
11/02/2025	3.007.924	0,40%	90,29	90,50	91,465	91,20
10/02/2025	2.522.316	0,92%	91,12	90,02	90,94	90,84
07/02/2025	2.956.681	-0,89%	90,98	89,55	91,145	90,01
06/02/2025	2.325.125	-0,95%	91,25	90,76	91,94	90,82
05/02/2025	3.031.169	0,79%	91,25	90,675	92,07	91,69
04/02/2025	2.356.175	0,49%	90,27	89,76	91,105	90,97
03/02/2025	3.012.718	-0,32%	91,72	89,25	91,44	90,53
31/01/2025	3.412.659	-1,27%	91,67	90,65	92,10	90,82
30/01/2025	2.746.600	0,64%	91,685	91,505	92,815	91,99
29/01/2025	2.578.874	-0,62%	92,46	91,36	92,97	91,41
28/01/2025	4.085.966	-0,52%	90,70	91,67	93,07	91,98
27/01/2025	5.139.617	2,52%	90,70	90,405	92,48	92,46
24/01/2025	3.631.077	1,05%	89,01	88,8222	90,29	90,19
23/01/2025	2.744.751	1,61%	87,905	87,83	89,325	89,25
22/01/2025	2.679.981	-0,61%	88,15	87,42	88,46	87,84
21/01/2025	4.006.080	0,34%	87,48	87,765	88,70	88,38
20/01/2025	2.787.322	0,00%	87,48	87,14	88,61	88,08
17/01/2025	5.031.721	1,06%	87,25	87,14	88,63	88,08
16/01/2025	4.347.600	2,06%	85,40	85,045	87,215	87,16
15/01/2025	7.361.274	0,18%	84,19	84,37	85,89	85,40
14/01/2025	7.450.570	4,23%	80,91	83,11	85,31	85,25
13/01/2025	3.362.490	1,40%	82,00	80,0101	82,12	81,79
10/01/2025	3.716.174	-2,44%	80,41	80,525	82,46	80,66
09/01/2025	6.476.731	3,17%	80,65	80,35	83,22	82,68
08/01/2025	6.197.104	3,52%	80,65	80,35	83,22	82,69
07/01/2025	4.676.552	0,04%	80,44	79,74	81,02	79,87
06/01/2025	4.218.561	-1,37%	80,50	79,6643	81,14	79,84
03/01/2025	2.190.125	0,91%	80,51	79,98	80,99	80,95
02/01/2025	2.276.169	0,43%	79,81	79,8589	80,67	80,22
31/12/2024	0	0,34%	79,81	79,39	80,21	79,88
30/12/2024	2.920.982	-1,40%	80,07	79,29	80,37	79,89
27/12/2024	1.887.952	-0,20%	80,53	80,45	81,265	80,74
26/12/2024	1.835.878	0,07%	81,30	80,90	81,77	80,90
24/12/2024	0	0,20%	80,69	81,09	81,78	81,54
23/12/2024	5.150.828	0,46%	79,87	80,42	81,74	81,40
20/12/2024	2.741.237	1,31%	79,79	79,83	81,265	81,03