Thermo Fisher Scientific Inc (TMO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
911.177 |
-0,15%
|
540,00
|
531,309
|
537,455
|
531,68
|
| 13/02/2025 |
1.190.304 |
-1,00%
|
541,29
|
531,45
|
541,98
|
532,64
|
| 12/02/2025 |
1.109.871 |
-1,33%
|
541,29
|
532,33
|
541,98
|
538,00
|
| 11/02/2025 |
1.269.445 |
-1,38%
|
560,10
|
542,01
|
553,94
|
545,23
|
| 10/02/2025 |
1.580.793 |
-3,26%
|
574,78
|
544,01
|
563,36
|
552,86
|
| 07/02/2025 |
1.086.441 |
-0,22%
|
581,94
|
566,45
|
577,48
|
571,47
|
| 06/02/2025 |
1.137.979 |
-1,66%
|
588,49
|
568,37
|
584,07
|
572,71
|
| 05/02/2025 |
707.298 |
0,31%
|
588,49
|
577,90
|
599,175
|
582,38
|
| 04/02/2025 |
1.102.313 |
-2,22%
|
593,13
|
576,85
|
591,8571
|
580,57
|
| 03/02/2025 |
1.001.766 |
-0,67%
|
599,87
|
589,36
|
600,395
|
593,75
|
| 31/01/2025 |
1.117.928 |
-1,48%
|
601,00
|
597,06
|
605,05
|
597,75
|
| 30/01/2025 |
1.969.819 |
6,78%
|
593,05
|
590,00
|
610,97
|
606,74
|
| 29/01/2025 |
1.592.018 |
-2,75%
|
595,95
|
566,70
|
577,03
|
568,23
|
| 28/01/2025 |
1.170.264 |
0,11%
|
595,95
|
579,005
|
597,00
|
584,29
|
| 27/01/2025 |
777.773 |
1,53%
|
573,73
|
573,46
|
584,00
|
583,64
|
| 24/01/2025 |
663.954 |
-0,01%
|
575,95
|
573,16
|
577,32
|
574,82
|
| 23/01/2025 |
673.513 |
0,05%
|
572,05
|
562,6505
|
576,655
|
574,85
|
| 22/01/2025 |
1.008.287 |
0,27%
|
572,05
|
570,00
|
579,57
|
574,59
|
| 21/01/2025 |
1.384.647 |
2,40%
|
562,46
|
562,65
|
576,36
|
573,06
|
| 20/01/2025 |
833.309 |
0,00%
|
562,46
|
559,195
|
564,05
|
559,65
|
| 17/01/2025 |
920.438 |
-0,37%
|
551,10
|
559,17
|
565,00
|
559,65
|
| 16/01/2025 |
872.847 |
1,86%
|
551,10
|
546,63
|
561,81
|
561,71
|
| 15/01/2025 |
1.686.760 |
-0,99%
|
557,995
|
544,06
|
563,57
|
551,47
|
| 14/01/2025 |
1.118.851 |
0,27%
|
544,18
|
551,38
|
561,3999
|
556,99
|
| 13/01/2025 |
1.264.070 |
2,44%
|
541,76
|
541,67
|
562,32
|
555,52
|
| 10/01/2025 |
1.623.066 |
-0,48%
|
544,38
|
541,31
|
556,86
|
542,31
|
| 09/01/2025 |
797.357 |
-0,06%
|
544,38
|
538,25
|
547,78
|
544,93
|
| 08/01/2025 |
720.798 |
-0,13%
|
539,52
|
538,25
|
547,78
|
545,30
|
| 07/01/2025 |
998.848 |
1,58%
|
529,89
|
538,28
|
551,355
|
545,65
|
| 06/01/2025 |
1.048.476 |
-2,11%
|
524,32
|
530,565
|
545,32
|
537,19
|
| 03/01/2025 |
637.936 |
1,81%
|
523,91
|
522,74
|
536,79
|
532,02
|
| 02/01/2025 |
939.833 |
0,45%
|
520,32
|
518,11
|
526,10
|
522,57
|
| 31/12/2024 |
0 |
0,27%
|
520,32
|
517,25
|
524,24
|
520,23
|
| 30/12/2024 |
568.077 |
-1,37%
|
524,00
|
515,77
|
522,76
|
519,65
|
| 27/12/2024 |
460.977 |
-0,21%
|
524,60
|
523,00
|
528,2787
|
526,07
|
| 26/12/2024 |
457.327 |
-0,34%
|
523,25
|
523,695
|
527,31
|
527,18
|
| 24/12/2024 |
0 |
0,61%
|
520,18
|
522,30
|
528,98
|
528,98
|
| 23/12/2024 |
775.299 |
0,24%
|
516,69
|
519,59
|
526,2399
|
525,29
|
| 20/12/2024 |
719.366 |
1,40%
|
518,72
|
515,00
|
526,43
|
524,05
|
| 19/12/2024 |
1.150.393 |
0,10%
|
528,505
|
508,8553
|
522,4291
|
516,69
|
| 18/12/2024 |
0 |
-2,39%
|
528,505
|
516,18
|
533,34
|
516,18
|
| 17/12/2024 |
1.256.455 |
-0,27%
|
527,455
|
526,27
|
535,94
|
528,84
|
| 16/12/2024 |
1.448.678 |
0,64%
|
527,19
|
526,72
|
534,73
|
530,26
|
| 13/12/2024 |
788.788 |
0,44%
|
531,55
|
517,15
|
528,0778
|
526,89
|
| 12/12/2024 |
1.457.630 |
-1,75%
|
531,55
|
524,05
|
531,8899
|
524,61
|
| 11/12/2024 |
769.033 |
-0,28%
|
539,53
|
533,64
|
540,03
|
534,36
|
| 10/12/2024 |
994.751 |
-0,26%
|
529,69
|
534,59
|
542,4019
|
535,85
|
| 09/12/2024 |
911.089 |
1,53%
|
523,00
|
526,72
|
538,09
|
537,23
|
| 06/12/2024 |
834.468 |
1,63%
|
527,66
|
522,08
|
531,32
|
529,36
|
| 05/12/2024 |
1.562.941 |
-1,52%
|
527,66
|
517,6778
|
527,405
|
520,86
|
| 04/12/2024 |
1.007.665 |
-1,04%
|
530,25
|
524,85
|
536,53
|
528,87
|
| 03/12/2024 |
1.343.616 |
0,85%
|
528,945
|
527,94
|
535,70
|
534,42
|
| 02/12/2024 |
1.425.489 |
0,06%
|
530,26
|
526,60
|
534,84
|
529,95
|
| 29/11/2024 |
1.255.985 |
1,79%
|
523,32
|
514,975
|
558,6803
|
529,63
|
| 27/11/2024 |
1.649.196 |
1,69%
|
513,50
|
507,27
|
528,86
|
521,66
|
| 26/11/2024 |
987.168 |
-0,24%
|
513,50
|
507,27
|
516,34
|
512,98
|
| 25/11/2024 |
1.584.303 |
0,18%
|
508,304
|
508,304
|
516,34
|
514,20
|
| 22/11/2024 |
955.912 |
-1,57%
|
515,20
|
507,17
|
516,838
|
513,26
|
| 21/11/2024 |
1.011.644 |
0,64%
|
516,00
|
503,06
|
517,33
|
516,10
|
| 20/11/2024 |
827.051 |
0,73%
|
512,70
|
493,30
|
513,85
|
512,84
|
| 19/11/2024 |
2.218.653 |
1,56%
|
511,00
|
493,30
|
512,77
|
509,12
|
| 18/11/2024 |
1.675.088 |
-2,30%
|
515,98
|
498,61
|
515,98
|
501,29
|
| 15/11/2024 |
2.270.272 |
-3,74%
|
540,76
|
509,91
|
541,80
|
513,08
|
| 14/11/2024 |
974.408 |
-1,64%
|
541,8175
|
531,69
|
544,80
|
533,02
|
| 13/11/2024 |
600.568 |
0,21%
|
551,72
|
538,00
|
550,16
|
541,90
|
| 12/11/2024 |
938.243 |
-1,13%
|
552,48
|
540,05
|
552,48
|
540,75
|
| 11/11/2024 |
730.130 |
-0,87%
|
551,85
|
545,07
|
560,79
|
546,92
|
| 08/11/2024 |
713.196 |
-0,75%
|
563,11
|
549,00
|
565,88
|
551,74
|
| 07/11/2024 |
529.767 |
-0,68%
|
564,00
|
549,20
|
569,98
|
555,89
|
| 06/11/2024 |
733.790 |
-0,20%
|
550,24
|
549,20
|
572,95
|
559,68
|
| 05/11/2024 |
511.640 |
%
|
550,24
|
551,77
|
561,675
|
560,79
|
| 04/11/2024 |
379.960 |
%
|
550,00
|
550,15
|
559,5585
|
555,47
|
| 01/11/2024 |
749.171 |
%
|
550,00
|
547,29
|
564,87
|
557,92
|
| 31/10/2024 |
674.215 |
%
|
550,29
|
544,49
|
552,085
|
546,32
|
| 30/10/2024 |
679.345 |
%
|
546,75
|
546,75
|
554,7419
|
550,62
|
| 29/10/2024 |
572.314 |
%
|
560,58
|
547,25
|
553,61
|
547,77
|
| 25/10/2024 |
551.287 |
%
|
560,58
|
553,3058
|
562,22
|
554,38
|
| 24/10/2024 |
869.057 |
%
|
571,95
|
557,35
|
574,83
|
557,38
|
| 23/10/2024 |
1.153.443 |
%
|
573,00
|
566,08
|
578,69
|
576,49
|
| 22/10/2024 |
654.551 |
%
|
597,60
|
584,205
|
591,20
|
586,38
|
| 21/10/2024 |
352.515 |
%
|
597,60
|
591,8205
|
600,58
|
595,37
|
| 18/10/2024 |
475.894 |
%
|
601,16
|
595,8099
|
604,39
|
601,71
|
| 17/10/2024 |
801.882 |
%
|
604,00
|
596,885
|
608,39
|
599,25
|
| 16/10/2024 |
782.355 |
%
|
604,225
|
587,27
|
596,7975
|
591,55
|
| 15/10/2024 |
573.884 |
%
|
604,225
|
599,375
|
610,56
|
600,52
|
| 14/10/2024 |
417.244 |
%
|
600,54
|
595,2327
|
604,51
|
603,79
|
| 11/10/2024 |
1.270.991 |
%
|
598,18
|
594,465
|
602,41
|
596,92
|
| 10/10/2024 |
680.708 |
%
|
598,18
|
589,88
|
595,89
|
593,79
|
| 09/10/2024 |
475.396 |
%
|
596,38
|
593,11
|
600,065
|
599,25
|
| 08/10/2024 |
391.711 |
%
|
609,25
|
594,705
|
602,30
|
595,45
|
| 07/10/2024 |
407.255 |
%
|
609,25
|
593,295
|
599,295
|
598,85
|
| 04/10/2024 |
497.628 |
%
|
609,25
|
596,53
|
603,99
|
598,61
|
| 03/10/2024 |
615.567 |
%
|
609,25
|
599,41
|
611,49
|
600,92
|
| 02/10/2024 |
316.447 |
%
|
609,86
|
605,33
|
616,57
|
612,72
|
| 01/10/2024 |
382.754 |
%
|
611,51
|
610,5701
|
618,00
|
612,94
|
| 30/09/2024 |
452.401 |
%
|
611,51
|
609,0301
|
619,02
|
618,57
|
| 27/09/2024 |
341.189 |
%
|
604,99
|
614,23
|
623,335
|
614,42
|
| 26/09/2024 |
641.558 |
%
|
604,99
|
604,66
|
620,39
|
619,33
|
| 25/09/2024 |
569.360 |
%
|
612,53
|
596,00
|
613,87
|
599,78
|
| 24/09/2024 |
519.164 |
%
|
615,67
|
607,815
|
613,96
|
611,88
|
