Thermo Fisher Scientific Inc (TMO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
338.669 |
-0,41%
|
592,00
|
587,95
|
594,00
|
590,83
|
| 26/11/2025 |
1.105.315 |
-0,76%
|
594,51
|
587,185
|
596,24
|
593,25
|
| 25/11/2025 |
843.880 |
2,00%
|
585,94
|
581,80
|
602,32
|
597,78
|
| 24/11/2025 |
725.248 |
-0,24%
|
582,60
|
579,10
|
587,87
|
586,07
|
| 21/11/2025 |
827.403 |
2,58%
|
572,74
|
569,55
|
589,85
|
587,48
|
| 20/11/2025 |
547.113 |
-0,18%
|
573,98
|
568,46
|
580,45
|
572,74
|
| 19/11/2025 |
601.032 |
-0,39%
|
576,50
|
567,21
|
576,50
|
573,79
|
| 18/11/2025 |
889.853 |
1,55%
|
565,00
|
556,46
|
578,22
|
576,03
|
| 17/11/2025 |
740.878 |
-1,91%
|
573,00
|
566,59
|
579,73
|
567,16
|
| 14/11/2025 |
614.464 |
-0,25%
|
577,50
|
573,53
|
584,33
|
578,71
|
| 13/11/2025 |
1.344.716 |
-1,34%
|
585,08
|
578,25
|
598,515
|
580,13
|
| 12/11/2025 |
717.021 |
0,26%
|
587,77
|
582,00
|
591,17
|
588,02
|
| 11/11/2025 |
697.989 |
1,76%
|
583,88
|
575,11
|
587,50
|
586,49
|
| 10/11/2025 |
618.351 |
0,69%
|
579,99
|
568,3574
|
583,66
|
576,35
|
| 07/11/2025 |
1.173.607 |
1,20%
|
566,01
|
563,3001
|
577,35
|
572,41
|
| 06/11/2025 |
613.016 |
-0,25%
|
567,64
|
559,1101
|
570,86
|
565,98
|
| 05/11/2025 |
794.824 |
0,44%
|
567,88
|
555,9451
|
570,06
|
567,64
|
| 04/11/2025 |
812.950 |
0,20%
|
558,00
|
556,6809
|
569,30
|
565,24
|
| 03/11/2025 |
1.011.224 |
-0,44%
|
564,00
|
554,20
|
567,30
|
564,88
|
| 31/10/2025 |
862.457 |
2,02%
|
552,00
|
551,99
|
569,92
|
567,39
|
| 30/10/2025 |
610.651 |
-0,39%
|
552,28
|
552,11
|
565,63
|
556,22
|
| 29/10/2025 |
826.941 |
0,12%
|
558,99
|
555,07
|
571,565
|
558,31
|
| 28/10/2025 |
508.692 |
-1,09%
|
561,50
|
555,57
|
565,65
|
557,63
|
| 27/10/2025 |
712.335 |
-1,52%
|
570,99
|
561,115
|
572,7265
|
563,78
|
| 24/10/2025 |
921.407 |
0,10%
|
572,00
|
569,79
|
575,82
|
572,50
|
| 23/10/2025 |
1.080.375 |
0,83%
|
562,51
|
562,385
|
578,24
|
571,91
|
| 22/10/2025 |
1.777.833 |
1,65%
|
572,00
|
550,95
|
572,02
|
567,20
|
| 21/10/2025 |
2.112.312 |
2,60%
|
561,74
|
553,74
|
568,39
|
557,99
|
| 20/10/2025 |
762.515 |
0,91%
|
545,00
|
539,15
|
550,425
|
543,84
|
| 17/10/2025 |
918.700 |
0,40%
|
538,77
|
532,115
|
540,32
|
538,92
|
| 16/10/2025 |
1.182.402 |
1,69%
|
545,05
|
534,163
|
549,00
|
536,78
|
| 15/10/2025 |
602.722 |
0,41%
|
532,28
|
522,42
|
532,4099
|
527,87
|
| 14/10/2025 |
755.165 |
0,15%
|
524,58
|
517,41
|
529,85
|
525,83
|
| 13/10/2025 |
824.852 |
-0,04%
|
526,00
|
523,89
|
530,805
|
524,58
|
| 10/10/2025 |
673.789 |
-1,82%
|
530,90
|
523,65
|
537,93
|
524,80
|
| 09/10/2025 |
938.694 |
-0,28%
|
535,50
|
528,93
|
537,65
|
534,68
|
| 08/10/2025 |
1.202.378 |
-0,55%
|
525,00
|
525,00
|
549,2593
|
536,19
|
| 07/10/2025 |
1.047.838 |
-0,88%
|
543,95
|
538,34
|
549,44
|
539,17
|
| 06/10/2025 |
1.300.095 |
0,12%
|
543,52
|
519,0012
|
545,86
|
543,95
|
| 03/10/2025 |
1.672.932 |
3,50%
|
527,88
|
524,445
|
545,44
|
543,32
|
| 02/10/2025 |
1.824.411 |
-1,09%
|
529,05
|
467,79
|
539,56
|
524,96
|
| 01/10/2025 |
3.213.620 |
9,42%
|
482,3627
|
473,30
|
534,84
|
530,73
|
| 30/09/2025 |
2.264.287 |
4,94%
|
462,04
|
460,00
|
486,25
|
485,02
|
| 29/09/2025 |
1.299.724 |
-0,42%
|
467,10
|
456,685
|
467,35
|
462,04
|
| 26/09/2025 |
934.577 |
1,07%
|
459,22
|
459,22
|
465,74
|
464,24
|
| 25/09/2025 |
1.838.148 |
-1,86%
|
466,00
|
457,405
|
469,52
|
459,22
|
| 24/09/2025 |
1.328.245 |
-0,38%
|
470,50
|
462,93
|
471,33
|
468,00
|
| 23/09/2025 |
1.801.090 |
-1,10%
|
477,83
|
467,28
|
477,83
|
469,75
|
| 22/09/2025 |
1.113.149 |
-0,98%
|
478,08
|
470,75
|
481,735
|
474,99
|
| 19/09/2025 |
1.416.900 |
-0,22%
|
483,00
|
477,79
|
487,99
|
479,58
|
| 18/09/2025 |
724.992 |
1,78%
|
476,00
|
471,626
|
482,255
|
481,10
|
| 17/09/2025 |
901.224 |
-1,75%
|
480,00
|
469,25
|
486,3425
|
472,64
|
| 16/09/2025 |
785.484 |
1,35%
|
467,76
|
467,76
|
484,555
|
480,74
|
| 15/09/2025 |
837.401 |
-0,88%
|
480,01
|
470,74
|
482,94
|
474,46
|
| 12/09/2025 |
596.119 |
-2,30%
|
488,95
|
479,03
|
491,41
|
479,03
|
| 11/09/2025 |
603.856 |
3,07%
|
483,99
|
480,12
|
492,00
|
491,41
|
| 10/09/2025 |
600.117 |
-1,17%
|
481,91
|
475,635
|
489,00
|
476,54
|
| 09/09/2025 |
578.591 |
-0,98%
|
493,41
|
481,52
|
493,41
|
482,41
|
| 08/09/2025 |
906.135 |
-1,01%
|
492,50
|
480,95
|
492,50
|
487,65
|
| 05/09/2025 |
707.266 |
0,64%
|
490,99
|
489,12
|
501,835
|
492,60
|
| 04/09/2025 |
716.479 |
1,02%
|
484,55
|
471,61
|
490,26
|
489,49
|
| 03/09/2025 |
577.757 |
-0,61%
|
489,56
|
481,53
|
489,56
|
484,55
|
| 02/09/2025 |
602.539 |
-1,05%
|
489,55
|
479,2206
|
492,70
|
487,53
|
| 29/08/2025 |
549.016 |
0,61%
|
488,95
|
482,37
|
494,28
|
492,72
|
| 28/08/2025 |
603.028 |
0,43%
|
490,00
|
483,39
|
491,13
|
489,74
|
| 27/08/2025 |
599.916 |
-0,07%
|
466,7601
|
466,7601
|
490,98
|
488,12
|
| 26/08/2025 |
511.502 |
-0,44%
|
488,7725
|
486,73
|
493,39
|
488,48
|
| 25/08/2025 |
448.029 |
-1,88%
|
499,00
|
489,23
|
499,45
|
490,75
|
| 22/08/2025 |
879.759 |
3,40%
|
486,95
|
484,00
|
502,39
|
499,99
|
| 21/08/2025 |
726.944 |
-2,23%
|
494,00
|
482,8288
|
494,78
|
483,76
|
| 20/08/2025 |
1.232.992 |
-0,67%
|
497,79
|
492,755
|
500,37
|
494,81
|
| 19/08/2025 |
1.262.497 |
2,21%
|
488,50
|
488,50
|
500,60
|
498,29
|
| 18/08/2025 |
1.288.935 |
-0,30%
|
489,89
|
487,15
|
493,24
|
487,54
|
| 15/08/2025 |
1.112.066 |
0,82%
|
486,01
|
485,08
|
491,54
|
489,01
|
| 14/08/2025 |
1.070.111 |
0,05%
|
479,99
|
479,01
|
485,90
|
485,04
|
| 13/08/2025 |
870.827 |
1,55%
|
481,20
|
478,715
|
486,98
|
484,79
|
| 12/08/2025 |
1.101.217 |
3,25%
|
464,90
|
460,91
|
478,18
|
477,41
|
| 11/08/2025 |
790.838 |
0,36%
|
462,36
|
459,33
|
467,62
|
462,39
|
| 08/08/2025 |
922.645 |
1,32%
|
454,50
|
451,435
|
461,72
|
460,72
|
| 07/08/2025 |
810.210 |
1,29%
|
450,93
|
446,80
|
457,09
|
454,74
|
| 06/08/2025 |
1.203.822 |
-3,75%
|
463,38
|
446,24
|
466,73
|
448,94
|
| 05/08/2025 |
942.881 |
-0,03%
|
467,79
|
464,84
|
469,87
|
466,42
|
| 04/08/2025 |
855.233 |
0,78%
|
463,26
|
456,54
|
467,755
|
466,57
|
| 01/08/2025 |
1.333.094 |
-0,99%
|
459,01
|
451,45
|
467,80
|
463,04
|
| 31/07/2025 |
1.551.289 |
-2,04%
|
472,00
|
466,81
|
483,86
|
467,68
|
| 30/07/2025 |
1.061.240 |
-1,13%
|
482,16
|
473,65
|
485,00
|
477,28
|
| 29/07/2025 |
1.485.018 |
-0,58%
|
477,44
|
474,89
|
488,51
|
482,16
|
| 28/07/2025 |
1.874.790 |
1,39%
|
481,00
|
474,89
|
487,11
|
484,96
|
| 25/07/2025 |
2.312.347 |
0,69%
|
466,71
|
465,90
|
484,60
|
478,32
|
| 24/07/2025 |
3.711.170 |
1,78%
|
476,50
|
465,5501
|
487,93
|
475,03
|
| 23/07/2025 |
4.888.489 |
9,14%
|
406,425
|
405,15
|
487,93
|
466,71
|
| 22/07/2025 |
1.852.240 |
5,60%
|
414,23
|
403,36
|
428,99
|
427,62
|
| 21/07/2025 |
1.415.757 |
-2,37%
|
412,30
|
403,36
|
414,995
|
404,94
|
| 18/07/2025 |
1.226.683 |
-2,41%
|
414,42
|
411,41
|
427,91
|
414,75
|
| 17/07/2025 |
1.294.110 |
2,08%
|
418,31
|
413,63
|
426,96
|
424,98
|
| 16/07/2025 |
1.369.339 |
-0,40%
|
427,30
|
413,82
|
428,47
|
416,31
|
| 15/07/2025 |
1.112.067 |
-1,73%
|
428,80
|
417,20
|
430,00
|
417,99
|
| 14/07/2025 |
1.575.884 |
-2,19%
|
427,9999
|
422,865
|
430,00
|
425,34
|
| 11/07/2025 |
1.271.547 |
0,96%
|
431,32
|
418,55
|
438,4921
|
434,86
|
| 10/07/2025 |
1.444.576 |
2,58%
|
423,03
|
411,88
|
438,4921
|
430,73
|
