Teladoc Inc (TDOC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/12/2024 |
2.932.617 |
5,52%
|
8,75
|
8,92
|
9,49
|
9,44
|
| 19/12/2024 |
2.968.963 |
-5,18%
|
10,12
|
8,92
|
9,64
|
8,97
|
| 18/12/2024 |
0 |
-6,06%
|
10,12
|
9,3565
|
10,38
|
9,46
|
| 17/12/2024 |
2.890.729 |
-5,71%
|
10,57
|
9,94
|
10,7899
|
10,07
|
| 16/12/2024 |
1.881.380 |
3,07%
|
10,35
|
10,22
|
10,875
|
10,68
|
| 13/12/2024 |
2.409.330 |
2,16%
|
10,15
|
9,8314
|
10,52
|
10,42
|
| 12/12/2024 |
2.105.542 |
-3,59%
|
10,655
|
10,16
|
10,62
|
10,20
|
| 11/12/2024 |
2.197.291 |
-0,19%
|
10,655
|
10,33
|
10,73
|
10,58
|
| 10/12/2024 |
2.755.108 |
-0,84%
|
11,09
|
10,28
|
10,835
|
10,60
|
| 09/12/2024 |
2.569.877 |
-2,77%
|
10,94
|
10,47
|
11,20
|
10,69
|
| 06/12/2024 |
2.032.541 |
1,95%
|
11,00
|
10,87
|
11,2748
|
11,00
|
| 05/12/2024 |
3.071.255 |
-1,74%
|
10,98
|
10,7625
|
11,22
|
10,79
|
| 04/12/2024 |
2.349.014 |
0,64%
|
10,91
|
10,87
|
11,46
|
11,02
|
| 03/12/2024 |
3.729.135 |
-4,70%
|
11,29
|
10,89
|
11,32
|
10,95
|
| 02/12/2024 |
3.910.547 |
-4,01%
|
12,14
|
11,44
|
12,43
|
11,50
|
| 29/11/2024 |
1.461.041 |
4,90%
|
11,52
|
11,415
|
12,00
|
11,98
|
| 27/11/2024 |
2.053.975 |
0,53%
|
11,80
|
11,305
|
11,978
|
11,43
|
| 26/11/2024 |
3.519.211 |
-5,41%
|
11,14
|
11,10
|
12,39
|
11,37
|
| 25/11/2024 |
7.471.397 |
13,18%
|
11,28
|
11,10
|
12,39
|
12,02
|
| 22/11/2024 |
3.839.848 |
2,12%
|
10,66
|
9,05
|
10,94
|
10,62
|
| 21/11/2024 |
5.173.242 |
15,56%
|
8,865
|
8,70
|
10,45
|
10,40
|
| 20/11/2024 |
1.637.067 |
0,78%
|
8,90
|
8,70
|
9,05
|
9,00
|
| 19/11/2024 |
1.627.843 |
-1,33%
|
9,39
|
8,725
|
9,48
|
8,93
|
| 18/11/2024 |
2.316.835 |
-2,28%
|
9,24
|
8,95
|
9,48
|
9,05
|
| 15/11/2024 |
6.067.436 |
2,79%
|
9,45
|
8,74
|
9,66
|
9,21
|
| 14/11/2024 |
2.790.522 |
-6,37%
|
9,71
|
8,925
|
10,10
|
8,96
|
| 13/11/2024 |
3.048.798 |
-1,34%
|
9,63
|
9,42
|
10,12
|
9,57
|
| 12/11/2024 |
3.062.183 |
-1,12%
|
9,44
|
9,46
|
10,1291
|
9,70
|
| 11/11/2024 |
4.157.787 |
6,28%
|
9,4302
|
9,43
|
10,1291
|
9,81
|
| 08/11/2024 |
2.129.744 |
-2,94%
|
9,39
|
9,1312
|
9,565
|
9,23
|
| 07/11/2024 |
2.831.063 |
1,17%
|
9,46
|
9,1312
|
9,665
|
9,51
|
| 06/11/2024 |
3.669.272 |
3,17%
|
9,43
|
8,635
|
9,665
|
9,44
|
| 05/11/2024 |
3.216.917 |
%
|
9,18
|
8,635
|
9,22
|
9,15
|
| 04/11/2024 |
5.837.452 |
%
|
9,18
|
8,31
|
9,20
|
8,87
|
| 01/11/2024 |
3.598.867 |
%
|
9,49
|
8,81
|
9,545
|
9,21
|
| 31/10/2024 |
7.301.516 |
%
|
9,49
|
8,54
|
9,95
|
9,00
|
| 30/10/2024 |
4.047.983 |
%
|
8,97
|
8,84
|
9,28
|
9,0399
|
| 29/10/2024 |
1.684.779 |
%
|
8,68
|
8,88
|
9,28
|
8,92
|
| 28/10/2024 |
2.240.601 |
%
|
8,62
|
8,675
|
9,35
|
9,18
|
| 25/10/2024 |
1.613.018 |
%
|
8,62
|
8,50
|
8,79
|
8,57
|
| 24/10/2024 |
1.405.129 |
%
|
8,86
|
8,594
|
8,9389
|
8,60
|
| 23/10/2024 |
2.287.951 |
%
|
9,00
|
8,56
|
9,115
|
8,68
|
| 22/10/2024 |
2.337.632 |
%
|
9,32
|
8,8335
|
9,3995
|
9,01
|
| 21/10/2024 |
3.018.333 |
%
|
9,61
|
9,19
|
9,79
|
9,29
|
| 18/10/2024 |
1.548.524 |
%
|
9,61
|
9,53
|
9,89
|
9,84
|
| 17/10/2024 |
2.265.965 |
%
|
9,71
|
9,21
|
9,74
|
9,51
|
| 16/10/2024 |
2.352.917 |
%
|
9,00
|
9,4531
|
9,86
|
9,78
|
| 15/10/2024 |
2.528.237 |
%
|
9,00
|
8,93
|
9,745
|
9,51
|
| 14/10/2024 |
2.015.973 |
%
|
9,19
|
8,85
|
9,185
|
9,00
|
| 11/10/2024 |
2.446.579 |
%
|
9,45
|
9,20
|
9,56
|
9,20
|
| 10/10/2024 |
2.050.743 |
%
|
8,72
|
8,99
|
9,54
|
9,49
|
| 09/10/2024 |
1.998.446 |
%
|
8,72
|
8,69
|
9,27
|
9,22
|
| 08/10/2024 |
1.331.243 |
%
|
8,95
|
8,52
|
8,89
|
8,71
|
| 07/10/2024 |
2.527.458 |
%
|
8,95
|
8,5508
|
9,10
|
8,7192
|
| 04/10/2024 |
1.305.622 |
%
|
8,95
|
8,715
|
9,055
|
9,04
|
| 03/10/2024 |
1.572.983 |
%
|
8,675
|
8,59
|
8,74
|
8,68
|
| 02/10/2024 |
1.984.954 |
%
|
8,75
|
8,58
|
8,79
|
8,73
|
| 01/10/2024 |
2.269.440 |
%
|
9,18
|
8,85
|
9,23
|
8,86
|
| 30/09/2024 |
2.584.298 |
%
|
8,58
|
8,41
|
9,29
|
9,18
|
| 27/09/2024 |
1.496.600 |
%
|
8,58
|
8,41
|
8,64
|
8,46
|
| 26/09/2024 |
3.015.140 |
%
|
8,72
|
8,34
|
8,82
|
8,41
|
| 25/09/2024 |
2.964.690 |
%
|
8,81
|
8,48
|
8,83
|
8,47
|
| 24/09/2024 |
2.146.952 |
%
|
8,72
|
8,645
|
8,885
|
8,82
|
| 23/09/2024 |
2.707.742 |
%
|
8,77
|
8,56
|
8,805
|
8,67
|
| 20/09/2024 |
3.591.040 |
%
|
9,10
|
8,59
|
9,12
|
8,75
|
| 19/09/2024 |
2.723.972 |
%
|
9,28
|
9,14
|
9,605
|
9,18
|
| 18/09/2024 |
4.884.210 |
%
|
9,065
|
9,03
|
9,61
|
9,09
|
| 17/09/2024 |
6.325.872 |
%
|
8,28
|
8,76
|
9,21
|
9,11
|
| 16/09/2024 |
2.605.915 |
%
|
8,28
|
8,1301
|
8,38
|
8,16
|
| 13/09/2024 |
2.522.219 |
%
|
7,775
|
7,75
|
8,14
|
8,09
|
| 12/09/2024 |
2.269.436 |
%
|
7,27
|
7,15
|
7,705
|
7,62
|
| 11/09/2024 |
2.137.156 |
%
|
7,17
|
7,02
|
7,31
|
7,32
|
| 10/09/2024 |
1.607.879 |
%
|
7,22
|
7,084
|
7,2984
|
7,25
|
| 09/09/2024 |
3.021.503 |
%
|
7,58
|
7,115
|
7,58
|
7,19
|
| 06/09/2024 |
2.750.268 |
%
|
7,72
|
7,455
|
8,0834
|
7,51
|
| 05/09/2024 |
2.251.375 |
%
|
7,26
|
7,435
|
7,82
|
7,6699
|
| 04/09/2024 |
3.564.823 |
%
|
7,26
|
7,155
|
7,78
|
7,44
|
| 03/09/2024 |
4.698.829 |
%
|
7,095
|
6,98
|
7,4495
|
7,385
|
| 30/08/2024 |
3.198.532 |
%
|
6,98
|
7,125
|
7,345
|
7,17
|
| 29/08/2024 |
2.250.523 |
%
|
6,98
|
6,89
|
7,21
|
7,10
|
| 28/08/2024 |
2.515.589 |
%
|
7,45
|
6,7601
|
7,0891
|
6,85
|
| 27/08/2024 |
1.979.970 |
%
|
7,45
|
7,10
|
7,29
|
7,12
|
| 26/08/2024 |
1.832.061 |
%
|
7,45
|
7,27
|
7,46
|
7,31
|
| 23/08/2024 |
2.914.186 |
%
|
7,16
|
7,152
|
7,53
|
7,42
|
| 22/08/2024 |
2.669.704 |
%
|
7,43
|
7,08
|
7,505
|
7,1985
|
| 21/08/2024 |
2.592.172 |
%
|
7,17
|
7,03
|
7,38
|
7,38
|
| 20/08/2024 |
1.753.378 |
%
|
7,17
|
7,11
|
7,31
|
7,20
|
| 19/08/2024 |
2.382.166 |
%
|
7,12
|
7,08
|
7,34
|
7,17
|
| 16/08/2024 |
2.530.852 |
%
|
7,00
|
6,9394
|
7,13
|
7,11
|
| 15/08/2024 |
2.548.840 |
%
|
7,00
|
6,93
|
7,15
|
7,06
|
| 14/08/2024 |
2.488.545 |
%
|
7,00
|
6,75
|
7,03
|
6,8384
|
| 13/08/2024 |
3.351.670 |
%
|
6,88
|
6,84
|
7,195
|
7,25
|
| 12/08/2024 |
2.755.848 |
%
|
7,31
|
6,84
|
7,20
|
6,87
|
| 09/08/2024 |
3.705.730 |
%
|
7,31
|
7,10
|
7,465
|
7,15
|
| 08/08/2024 |
3.012.085 |
%
|
7,19
|
7,145
|
7,3981
|
7,21
|
| 07/08/2024 |
3.577.714 |
%
|
7,60
|
7,1502
|
7,66
|
7,16
|
| 06/08/2024 |
4.133.387 |
%
|
7,60
|
7,315
|
7,73
|
7,49
|
| 05/08/2024 |
4.253.050 |
%
|
7,32
|
7,31
|
7,81
|
7,76
|
| 02/08/2024 |
3.624.316 |
%
|
8,21
|
7,715
|
8,32
|
7,95
|
| 01/08/2024 |
9.265.004 |
%
|
9,61
|
8,13
|
9,065
|
8,59
|
