BiG | O banco que entende os seus valores.

QuidelOrtho Corporation (QDIL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	357.664	-4,96%	21,72	20,59	21,86	21,48
02/03/2026	332.288	-0,62%	21,73	21,645	22,67	22,60
27/02/2026	486.934	0,18%	22,29	22,00	22,76	22,74
26/02/2026	490.833	-2,70%	23,33	22,03	23,50	22,70
25/02/2026	413.481	6,38%	22,17	21,96	24,245	23,33
24/02/2026	429.550	3,49%	21,10	20,86	22,15	21,93
23/02/2026	400.601	-5,74%	22,40	21,14	22,40	21,19
20/02/2026	616.645	-4,79%	23,40	21,985	23,66	22,48
19/02/2026	351.340	-2,28%	24,40	23,40	24,56	23,61
18/02/2026	355.621	4,45%	23,15	23,15	24,73	24,16
17/02/2026	674.847	-1,91%	23,87	22,71	23,95	23,13
13/02/2026	832.163	-0,65%	23,42	22,87	24,69	23,58
12/02/2026	1.597.710	-17,59%	26,68	21,67	27,04	23,735
11/02/2026	438.933	-1,40%	29,04	27,49	29,04	28,80
10/02/2026	363.872	-0,17%	29,56	29,11	30,445	29,21
09/02/2026	305.830	0,55%	29,21	27,81	29,52	29,26
06/02/2026	375.552	1,43%	28,95	28,38	29,36	29,10
05/02/2026	336.784	-2,12%	28,99	28,44	29,83	28,69
04/02/2026	345.726	4,75%	28,39	28,39	29,725	29,31
03/02/2026	350.067	1,19%	27,58	27,535	29,15	27,98
02/02/2026	351.995	1,77%	27,15	26,56	27,93	27,65
30/01/2026	326.879	-0,88%	27,02	26,74	27,38	27,17
29/01/2026	402.214	2,31%	26,60	26,05	27,50	27,41
28/01/2026	388.621	-1,80%	26,99	25,81	27,48	26,79
27/01/2026	361.569	-4,88%	28,25	27,14	28,26	27,28
26/01/2026	291.650	2,10%	27,89	27,71	28,86	28,68
23/01/2026	514.593	-8,08%	30,13	28,00	30,13	28,09
22/01/2026	565.163	3,87%	30,17	29,83	31,36	30,56
21/01/2026	777.179	-10,11%	32,20	27,19	32,42	29,42
20/01/2026	358.189	-1,42%	32,04	32,04	33,405	32,73
16/01/2026	419.035	-6,16%	35,47	32,125	35,47	33,20
15/01/2026	312.234	3,03%	34,32	33,505	35,545	35,38
14/01/2026	342.020	3,12%	33,14	32,97	34,41	34,34
13/01/2026	369.492	-0,18%	33,59	32,65	33,84	33,30
12/01/2026	333.688	-0,85%	33,73	32,15	33,74	33,36
09/01/2026	453.933	0,40%	33,61	33,60	34,42	33,645
08/01/2026	361.188	0,42%	32,88	32,55	33,78	33,51
07/01/2026	427.824	2,68%	32,48	31,83	33,52	33,37
06/01/2026	488.894	8,12%	29,98	29,98	32,75	32,50
20/11/2025	387.041	1,52%	21,29	20,97	22,06	21,31
19/11/2025	403.518	-1,36%	21,38	20,935	21,74	20,99
18/11/2025	562.365	0,85%	20,89	20,42	21,56	21,28
17/11/2025	486.703	-1,12%	21,20	20,62	21,36	21,10
14/11/2025	811.876	-3,79%	21,37	20,45	21,44	21,34
13/11/2025	470.463	-1,81%	22,17	21,96	22,82	22,18
12/11/2025	877.975	3,20%	21,89	21,73	23,23	22,59
11/11/2025	918.403	10,95%	19,68	19,50	22,14	21,89
10/11/2025	822.670	-3,05%	20,36	19,68	20,98	19,73
07/11/2025	941.817	-4,28%	21,01	20,10	21,45	20,35
06/11/2025	1.406.909	-22,32%	26,48	21,19	27,21	21,26
05/11/2025	640.165	0,88%	27,29	26,545	28,00	27,37
04/11/2025	377.739	-2,09%	27,34	26,79	27,93	27,13
03/11/2025	391.100	2,67%	27,00	26,44	27,92	27,71
31/10/2025	327.322	0,67%	26,65	26,24	27,26	26,99
30/10/2025	354.089	-4,04%	27,65	26,705	27,96	26,81
29/10/2025	290.658	-0,89%	27,99	27,44	28,62	27,94
28/10/2025	313.061	-4,38%	28,91	28,11	29,23	28,19
27/10/2025	232.032	-3,38%	30,51	29,305	30,68	29,48
24/10/2025	302.404	2,38%	30,26	29,90	30,83	30,51
23/10/2025	307.309	0,00%	29,80	29,66	30,64	29,80
22/10/2025	300.965	-0,10%	29,98	29,33	30,175	29,80
21/10/2025	284.163	2,86%	29,03	29,03	29,91	29,83
20/10/2025	256.098	3,09%	28,58	28,58	29,77	29,00
17/10/2025	252.862	-1,02%	28,13	27,91	28,54	28,13
16/10/2025	438.547	4,06%	27,63	27,53	29,03	28,42
15/10/2025	323.802	4,36%	26,41	26,09	27,32	27,31
14/10/2025	391.902	-0,53%	25,48	25,48	26,55	26,17
13/10/2025	366.349	-0,23%	26,77	26,295	27,43	26,31
10/10/2025	427.527	-6,02%	28,22	26,34	28,44	26,37
09/10/2025	289.926	0,72%	27,81	27,48	28,09	28,06
08/10/2025	324.894	0,56%	27,40	26,99	28,02	27,86
07/10/2025	422.692	-6,40%	28,35	27,65	29,01	27,705
06/10/2025	392.340	-1,27%	29,90	29,23	30,49	29,60
03/10/2025	738.240	-6,11%	32,15	29,70	32,75	29,98
02/10/2025	471.776	2,18%	31,41	31,15	32,55	31,93
01/10/2025	499.633	6,11%	29,45	29,23	31,51	31,25
30/09/2025	496.457	1,97%	28,60	28,51	29,51	29,45
29/09/2025	452.904	1,94%	28,61	27,66	29,24	28,88
26/09/2025	451.730	6,76%	26,91	26,83	28,37	28,33
25/09/2025	356.198	-0,58%	26,18	25,96	26,58	26,535
24/09/2025	408.219	-2,73%	27,31	26,11	27,55	26,69
23/09/2025	379.116	-3,58%	28,44	27,44	29,17	27,44
22/09/2025	401.467	-1,11%	28,76	28,37	28,85	28,46
19/09/2025	837.667	-3,23%	29,74	28,68	29,74	28,78
18/09/2025	367.290	3,52%	29,27	28,87	29,96	29,74
17/09/2025	410.375	-2,71%	29,47	28,455	30,22	28,73
16/09/2025	519.217	2,11%	29,10	28,91	30,26	29,53
15/09/2025	421.136	1,23%	28,75	28,25	29,04	28,92
12/09/2025	402.840	-4,58%	29,81	28,55	29,97	28,57
11/09/2025	470.895	8,36%	27,63	27,62	30,01	29,94
10/09/2025	279.153	-3,26%	28,46	27,45	28,80	27,63
09/09/2025	233.445	0,32%	28,51	28,11	28,79	28,56
08/09/2025	284.550	-0,73%	28,45	27,74	28,54	28,47
05/09/2025	299.780	3,20%	28,07	28,07	29,24	28,68
04/09/2025	413.086	0,65%	27,50	26,91	28,14	27,79
03/09/2025	350.226	-2,27%	28,30	27,48	28,69	27,61
02/09/2025	424.822	-1,53%	27,95	27,56	28,48	28,25
29/08/2025	414.735	2,46%	28,08	28,08	29,24	28,69
28/08/2025	364.589	0,83%	27,75	27,28	28,06	28,00
27/08/2025	480.358	-0,54%	27,74	27,66	28,40	27,77