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 > >>
10/07/2025	3.286.758	0,45%	88,80	87,98	90,485	89,40
09/07/2025	2.729.739	0,47%	87,50	87,305	89,49	89,00
08/07/2025	2.924.617	1,04%	87,95	87,305	89,49	88,58
07/07/2025	4.038.279	-0,82%	88,60	87,32	88,645	87,67
04/07/2025	1.721.091	-0,15%	88,16	88,06	88,7012	88,39
03/07/2025	1.720.949	-0,09%	88,85	88,01	89,17	88,35
02/07/2025	3.883.146	-0,49%	88,85	86,71	89,17	88,28
01/07/2025	4.780.777	1,81%	86,57	85,01	88,75	88,75
30/06/2025	4.189.888	1,34%	86,59	85,01	87,41	87,17
27/06/2025	4.090.459	0,83%	85,80	84,96	86,75	86,02
26/06/2025	5.560.743	0,24%	85,765	85,44	86,75	85,47
25/06/2025	4.565.080	-0,13%	86,05	84,94	86,425	85,97
24/06/2025	5.027.890	0,14%	86,17	84,59	86,3876	86,08
23/06/2025	3.867.283	-0,44%	86,33	84,59	86,34	85,96
20/06/2025	3.559.336	0,71%	86,00	85,41	86,425	86,34
18/06/2025	4.802.510	-0,51%	87,82	85,41	88,105	85,73
17/06/2025	3.611.899	-1,99%	88,24	85,96	88,77	86,17
16/06/2025	4.237.234	0,75%	88,00	87,58	88,76	87,92
13/06/2025	3.238.308	-1,38%	87,98	87,0725	88,63	87,27
12/06/2025	3.087.852	0,49%	87,95	87,65	88,53	88,49
11/06/2025	2.546.143	0,11%	87,63	87,46	88,5039	88,06
10/06/2025	3.022.058	0,58%	87,36	86,38	88,5039	87,96
09/06/2025	4.424.801	0,01%	87,45	86,38	87,805	87,45
06/06/2025	3.975.772	0,51%	85,93	85,49	87,49	87,44
05/06/2025	4.972.042	1,64%	85,54	85,5047	87,21	87,00
04/06/2025	4.501.513	0,07%	83,29	83,14	86,35	85,60
03/06/2025	6.269.017	2,15%	83,9716	82,31	85,62	85,54
02/06/2025	3.855.199	0,92%	82,76	82,31	83,77	83,74
30/05/2025	3.655.356	0,73%	81,50	81,28	83,27	82,98
29/05/2025	3.925.471	1,44%	81,36	81,135	82,42	82,41
28/05/2025	3.509.559	0,07%	81,40	80,715	82,28	81,24
27/05/2025	4.100.085	0,62%	81,43	80,715	81,85	81,18
23/05/2025	5.379.569	-0,28%	83,39	79,93	83,625	80,68
22/05/2025	7.601.205	-4,15%	86,75	80,885	88,2779	80,91
21/05/2025	6.803.784	-2,27%	85,52	84,21	88,2779	84,41
20/05/2025	4.527.288	-0,69%	85,875	85,42	87,065	86,37
19/05/2025	3.967.363	0,61%	86,1501	85,69	87,065	86,97
16/05/2025	3.026.432	0,38%	84,71	84,6952	86,45	86,44
15/05/2025	3.501.739	2,21%	84,955	84,09	86,115	86,11
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