BiG | O banco que entende os seus valores.

TransMedics Group Inc (TMDX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
06/05/2025	203 100	1,27%	91,59	91,50	93,99	93,38
05/05/2025	210 492	2,48%	89,71	89,65	93,95	92,21
02/05/2025	218 022	-0,52%	91,88	89,20	93,63	89,98
01/05/2025	197 177	-1,70%	92,09	89,88	92,24	90,45
30/04/2025	236 774	-0,45%	89,43	89,00	92,37	92,01
29/04/2025	163 136	2,48%	91,14	89,26	92,47	92,43
28/04/2025	296 383	-3,54%	93,84	88,55	95,66	90,19
25/04/2025	269 154	-0,72%	93,19	90,00	93,82	93,50
24/04/2025	339 188	2,09%	92,99	91,70	95,10	94,18
23/04/2025	328 855	1,14%	95,00	91,445	95,70	92,25
22/04/2025	297 482	3,98%	88,58	88,00	92,00	91,21
21/04/2025	259 721	-0,59%	87,85	86,65	89,31	87,72
17/04/2025	250 343	3,35%	85,32	84,60	88,37	88,24
16/04/2025	290 235	-2,06%	86,48	82,80	86,785	85,38
15/04/2025	326 466	0,39%	86,21	83,25	87,23	87,18
14/04/2025	468 011	7,77%	82,57	82,00	88,48	86,84
11/04/2025	295 146	5,51%	76,12	75,55	81,13	80,58
10/04/2025	521 732	1,27%	73,50	73,00	78,67	76,37
09/04/2025	616 959	10,98%	67,26	66,85	77,08	75,41
08/04/2025	308 311	-1,74%	72,87	67,27	73,06	67,95
07/04/2025	541 639	2,19%	64,29	62,42	71,86	69,15
04/04/2025	365 837	-4,64%	68,32	64,56	68,99	67,67
03/04/2025	321 139	-2,94%	69,00	68,00	71,43	70,96
02/04/2025	340 402	7,09%	67,18	66,96	73,56	73,11
01/04/2025	212 058	1,47%	66,78	66,59	69,69	68,27
31/03/2025	265 774	-1,90%	66,62	66,05	67,86	67,28
28/03/2025	190 622	-2,64%	69,80	67,98	70,05	68,58
27/03/2025	184 086	0,17%	69,71	69,48	71,99	70,44
26/03/2025	244 894	-0,66%	71,79	70,15	73,495	70,32
25/03/2025	159 274	-0,95%	71,47	69,72	71,86	70,79
24/03/2025	213 299	3,50%	70,29	69,47	72,85	71,47
21/03/2025	507 878	0,31%	67,86	66,88	70,565	69,05
20/03/2025	256 883	-2,12%	69,84	67,93	71,61	68,84
19/03/2025	297 955	1,94%	69,34	69,19	72,20	70,33
18/03/2025	330 982	1,92%	67,00	65,59	69,07	68,99
17/03/2025	264 252	-1,23%	68,43	67,26	69,58	67,69
14/03/2025	333 931	6,50%	65,72	65,72	68,785	68,53
13/03/2025	263 460	-4,07%	67,10	62,64	67,68	64,35
12/03/2025	352 578	-0,84%	69,54	66,30	69,54	67,08
11/03/2025	292 397	2,45%	66,50	65,63	68,59	67,65
10/03/2025	283 307	-2,12%	65,35	64,72	68,00	66,03
07/03/2025	229 971	3,32%	65,08	63,70	68,14	67,46
06/03/2025	265 814	-3,19%	64,36	62,19	66,205	65,29
05/03/2025	289 964	-2,42%	69,60	66,36	69,73	67,44
04/03/2025	515 405	-0,32%	65,61	63,39	69,72	69,11
03/03/2025	593 658	-9,16%	76,43	68,49	77,17	69,33
28/02/2025	813 226	5,82%	73,66	73,00	80,14	76,32
27/02/2025	562 279	-2,22%	75,00	72,08	77,03	72,12
26/02/2025	345 009	1,04%	72,92	72,38	76,49	73,76
25/02/2025	605 876	-5,34%	74,92	72,445	76,07	73,00
24/02/2025	436 213	7,19%	72,04	71,51	77,68	77,12
21/02/2025	452 631	-4,64%	75,89	71,52	76,705	71,95
20/02/2025	443 501	-5,00%	79,74	75,40	79,95	75,45
19/02/2025	709 708	5,87%	74,96	73,87	79,51	79,42
18/02/2025	298 873	3,93%	73,62	73,00	75,95	75,02
17/02/2025	266 497	0,00%	72,87	72,00	74,16	72,18
14/02/2025	266 497	1,35%	72,87	72,00	74,16	72,18
13/02/2025	294 823	2,45%	69,90	68,32	71,28	71,22
12/02/2025	242 284	2,07%	67,00	66,81	70,14	69,52
11/02/2025	324 515	-3,03%	69,71	67,50	71,60	68,11
10/02/2025	461 235	-3,25%	72,90	66,66	72,90	70,24
07/02/2025	340 459	-1,22%	74,31	72,21	75,05	72,60
06/02/2025	369 921	-1,43%	75,13	72,34	76,20	73,50
05/02/2025	364 843	3,37%	72,86	72,81	75,21	74,57
04/02/2025	501 566	4,92%	69,39	69,39	73,79	72,14
03/02/2025	391 244	1,79%	65,00	64,30	69,31	68,76
31/01/2025	503 265	0,90%	66,91	66,90	69,45	67,55
30/01/2025	520 639	2,17%	65,90	64,67	68,00	66,95
29/01/2025	454 571	-2,23%	66,57	64,43	67,04	65,53
28/01/2025	582 111	9,75%	61,47	60,46	67,09	67,025
27/01/2025	380 618	0,41%	59,50	59,39	64,40	61,07
24/01/2025	359 900	-2,77%	62,75	60,19	63,99	60,82
23/01/2025	544 864	0,94%	61,41	58,56	62,60	62,55
22/01/2025	830 555	9,24%	56,80	56,51	62,04	61,97
21/01/2025	684 453	-0,82%	58,22	55,06	58,22	56,73
20/01/2025	833 815	0,00%	58,38	56,05	58,85	57,20
17/01/2025	833 815	-1,41%	58,38	56,05	58,85	57,20
16/01/2025	724 349	-4,00%	60,60	57,90	60,65	58,02
15/01/2025	668 545	-3,36%	64,00	59,935	64,10	60,44
14/01/2025	701 370	-2,36%	67,42	61,39	67,55	62,54
13/01/2025	1 598 180	-6,92%	65,11	58,47	65,30	64,05
10/01/2025	2 201 920	-5,16%	62,93	60,18	68,89	68,81
09/01/2025	2 245 826	-6,57%	75,81	72,34	77,3199	72,55
08/01/2025	1 001 184	-7,78%	75,81	72,34	77,00	72,55
07/01/2025	1 076 430	4,02%	77,56	77,41	82,30	78,67
06/01/2025	935 122	9,47%	71,97	71,80	76,57	75,63
03/01/2025	736 516	3,89%	67,00	66,85	71,10	69,09
02/01/2025	893 727	6,66%	64,00	64,00	68,90	66,50
31/12/2024	586 206	5,18%	60,02	59,30	62,63	62,35
30/12/2024	576 575	-2,85%	60,41	58,27	60,68	59,28
27/12/2024	373 229	-2,52%	62,00	60,00	62,11	61,02
26/12/2024	360 266	-2,03%	63,19	61,45	63,28	62,60
24/12/2024	165 992	2,00%	62,90	61,51	63,94	63,90
23/12/2024	320 464	1,54%	63,33	61,82	63,69	62,65
20/12/2024	603 798	1,93%	60,00	59,73	62,46	61,70
19/12/2024	417 026	-0,57%	61,19	60,18	62,34	60,53
18/12/2024	529 856	-7,34%	65,80	60,395	66,055	60,88
17/12/2024	551 554	2,31%	61,32	60,80	66,41	65,705
16/12/2024	373 838	-0,06%	64,12	63,66	66,25	64,22
13/12/2024	360 767	-2,21%	65,51	63,46	66,01	64,26