Zimmer BioMet Holdings Inc (ZMH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
937.283 |
-0,26%
|
96,83
|
96,83
|
99,3199
|
98,5501
|
| 22/10/2026 |
684.154 |
4,19%
|
94,86
|
94,86
|
98,87
|
98,81
|
| 21/10/2026 |
714.884 |
-1,15%
|
95,37
|
94,03
|
97,00
|
94,86
|
| 20/10/2026 |
528.737 |
1,03%
|
95,88
|
94,76
|
96,8787
|
96,00
|
| 19/10/2026 |
543.969 |
0,01%
|
94,98
|
93,8505
|
95,47
|
94,99
|
| 16/10/2026 |
718.300 |
0,59%
|
95,00
|
94,2401
|
95,905
|
94,98
|
| 15/10/2026 |
784.104 |
2,90%
|
92,50
|
92,50
|
94,85
|
94,38
|
| 14/10/2026 |
765.467 |
-0,42%
|
92,08
|
90,65
|
92,61
|
91,77
|
| 13/10/2026 |
1.138.927 |
-0,08%
|
92,19
|
91,39
|
93,85
|
92,08
|
| 12/10/2026 |
852.402 |
3,40%
|
89,76
|
89,185
|
92,215
|
92,17
|
| 09/10/2026 |
720.629 |
0,29%
|
92,18
|
88,40
|
92,18
|
89,14
|
| 08/10/2026 |
800.291 |
0,47%
|
89,3355
|
87,325
|
89,3355
|
88,88
|
| 07/10/2026 |
818.163 |
-1,33%
|
89,03
|
88,29
|
90,06
|
88,49
|
| 06/10/2026 |
696.316 |
-2,00%
|
91,20
|
89,55
|
92,24
|
89,68
|
| 05/10/2026 |
1.095.678 |
3,72%
|
88,00
|
88,00
|
92,025
|
91,57
|
| 02/10/2026 |
773.551 |
0,26%
|
88,3601
|
87,11
|
88,805
|
88,29
|
| 01/10/2026 |
891.248 |
-0,87%
|
88,83
|
87,54
|
89,28
|
88,06
|
| 30/09/2026 |
1.011.957 |
-2,48%
|
90,8915
|
88,83
|
90,8915
|
88,83
|
| 29/09/2026 |
723.331 |
-0,31%
|
89,79
|
89,79
|
91,59
|
91,10
|
| 28/09/2026 |
639.117 |
0,64%
|
91,04
|
90,14
|
91,84
|
91,62
|
| 25/09/2026 |
797.948 |
1,48%
|
89,69
|
89,24
|
91,82
|
91,04
|
| 24/09/2026 |
1.307.452 |
-1,33%
|
90,3011
|
89,02
|
92,505
|
89,69
|
| 23/09/2026 |
1.483.931 |
-3,30%
|
93,7521
|
89,88
|
93,7521
|
90,88
|
| 22/09/2026 |
732.519 |
-0,36%
|
94,32
|
93,36
|
95,47
|
93,98
|
| 21/09/2026 |
582.086 |
-1,19%
|
95,36
|
93,64
|
95,36
|
94,32
|
| 18/09/2026 |
885.219 |
1,21%
|
94,855
|
93,715
|
96,165
|
95,36
|
| 17/09/2026 |
990.486 |
-2,56%
|
96,78
|
94,22
|
97,19
|
94,25
|
| 16/09/2026 |
827.941 |
-1,63%
|
98,55
|
96,41
|
98,55
|
96,78
|
| 15/09/2026 |
2.131.345 |
1,94%
|
96,44
|
95,89
|
99,18
|
98,41
|
| 14/09/2026 |
936.986 |
3,24%
|
94,30
|
93,50
|
96,98
|
96,54
|
| 11/09/2026 |
898.743 |
1,14%
|
92,01
|
91,74
|
93,64
|
93,49
|
| 10/09/2026 |
694.468 |
-2,29%
|
95,11
|
91,45
|
95,11
|
92,44
|
| 09/09/2026 |
874.663 |
0,41%
|
93,72
|
92,55
|
95,78
|
94,61
|
| 08/09/2026 |
1.588.397 |
-3,98%
|
96,95
|
91,87
|
97,185
|
94,22
|
| 04/09/2026 |
561.224 |
-0,95%
|
98,38
|
96,8444
|
98,87
|
98,07
|
| 03/09/2026 |
510.168 |
-0,74%
|
99,695
|
98,1109
|
101,81
|
98,92
|
| 02/09/2026 |
582.354 |
0,12%
|
99,40
|
99,0079
|
101,74
|
99,50
|
| 01/09/2026 |
659.749 |
-0,59%
|
100,53
|
99,041
|
102,86
|
99,40
|
| 31/08/2026 |
434.115 |
-0,62%
|
100,91
|
99,5301
|
100,91
|
100,04
|
| 28/08/2026 |
410.676 |
1,62%
|
100,27
|
99,2775
|
101,31
|
100,91
|
| 27/08/2026 |
578.882 |
-1,87%
|
100,79
|
99,21
|
101,27
|
99,48
|
| 26/08/2026 |
588.051 |
1,14%
|
100,24
|
99,20
|
101,98
|
101,38
|
| 25/08/2026 |
556.675 |
-0,73%
|
100,122
|
99,28
|
100,87
|
100,24
|
| 24/08/2026 |
567.302 |
-0,02%
|
100,67
|
100,67
|
102,12
|
100,98
|
| 21/08/2026 |
505.610 |
2,03%
|
98,97
|
98,48
|
101,15
|
100,98
|
| 20/08/2026 |
546.474 |
-1,76%
|
100,74
|
98,97
|
101,63
|
98,97
|
| 19/08/2026 |
636.676 |
1,53%
|
98,235
|
98,09
|
101,95
|
100,74
|
| 18/08/2026 |
372.563 |
1,00%
|
99,71
|
99,15
|
99,895
|
99,15
|
| 17/08/2026 |
817.809 |
-2,43%
|
100,50
|
97,77
|
100,50
|
97,77
|
| 14/08/2026 |
991.376 |
1,09%
|
99,20
|
98,97
|
101,155
|
100,65
|
| 13/08/2026 |
1.186.190 |
1,72%
|
97,89
|
97,545
|
100,06
|
99,57
|
| 12/08/2026 |
1.171.215 |
0,48%
|
97,5385
|
94,28
|
97,89
|
97,89
|
| 11/08/2026 |
1.220.836 |
-0,72%
|
97,05
|
96,24
|
98,095
|
97,23
|
| 10/08/2026 |
1.102.728 |
1,18%
|
96,4041
|
95,4601
|
97,835
|
97,78
|
| 07/08/2026 |
1.067.698 |
-0,66%
|
98,00
|
94,88
|
98,00
|
96,51
|
| 06/08/2026 |
1.309.069 |
-1,03%
|
98,21
|
95,67
|
99,91
|
97,19
|
| 05/08/2026 |
2.793.473 |
2,38%
|
100,9625
|
96,78
|
101,84
|
98,16
|
| 04/08/2026 |
1.414.333 |
-1,03%
|
95,7437
|
94,77
|
96,44
|
95,81
|
| 03/08/2026 |
1.030.961 |
3,25%
|
95,90
|
93,93
|
97,01
|
96,98
|
| 31/07/2026 |
862.397 |
-1,09%
|
96,04
|
91,96
|
94,28
|
93,93
|
| 30/07/2026 |
911.697 |
-2,25%
|
97,15
|
93,51
|
97,15
|
94,96
|
| 29/07/2026 |
1.342.283 |
1,53%
|
93,7905
|
93,7905
|
97,385
|
97,15
|
| 28/07/2026 |
1.936.475 |
3,96%
|
93,1026
|
93,1026
|
97,595
|
95,75
|
| 27/07/2026 |
596.596 |
0,82%
|
91,35
|
91,225
|
93,29
|
92,07
|
| 24/07/2026 |
586.943 |
1,94%
|
89,65
|
89,65
|
92,31
|
91,35
|
| 23/07/2026 |
693.229 |
1,20%
|
88,68
|
88,25
|
90,21
|
89,65
|
| 22/07/2026 |
479.063 |
-0,27%
|
89,63
|
87,89
|
89,86
|
88,68
|
| 21/07/2026 |
631.960 |
-0,96%
|
89,72
|
88,195
|
90,00
|
88,92
|
| 20/07/2026 |
953.868 |
-1,53%
|
91,12
|
88,7625
|
91,40
|
89,72
|
| 17/07/2026 |
987.943 |
-2,75%
|
92,7001
|
91,00
|
93,67
|
91,12
|
| 16/07/2026 |
1.323.279 |
3,94%
|
90,7253
|
90,7253
|
94,08
|
93,75
|
| 15/07/2026 |
1.098.171 |
-0,99%
|
89,50
|
88,61
|
92,60
|
90,14
|
| 14/07/2026 |
1.687.254 |
-3,21%
|
92,05
|
88,586
|
94,08
|
91,03
|
| 13/07/2026 |
1.609.022 |
2,96%
|
90,5542
|
90,5542
|
95,48
|
94,08
|
| 10/07/2026 |
873.680 |
2,37%
|
89,0401
|
89,0401
|
91,94
|
91,34
|
| 09/07/2026 |
679.564 |
1,94%
|
87,8701
|
86,33
|
89,70
|
89,23
|
| 08/07/2026 |
509.371 |
-1,98%
|
90,0058
|
87,495
|
90,0058
|
87,56
|
| 07/07/2026 |
773.415 |
-0,45%
|
89,76
|
89,255
|
91,84
|
89,41
|
| 06/07/2026 |
1.120.634 |
2,65%
|
86,60
|
86,60
|
90,75
|
89,76
|
| 02/07/2026 |
818.271 |
4,05%
|
84,17
|
84,17
|
87,87
|
87,47
|
| 01/07/2026 |
1.637.904 |
-2,23%
|
86,00
|
84,07
|
87,20
|
84,17
|
| 30/06/2026 |
2.271.413 |
-5,64%
|
89,22
|
83,74
|
89,88
|
86,09
|
| 29/06/2026 |
694.088 |
-2,01%
|
92,55
|
91,11
|
92,88
|
91,24
|
| 26/06/2026 |
715.075 |
2,18%
|
92,50
|
90,91
|
93,34
|
93,10
|
| 25/06/2026 |
688.822 |
0,63%
|
89,58
|
89,58
|
92,76
|
90,96
|
| 24/06/2026 |
859.906 |
3,41%
|
88,05
|
88,05
|
90,57
|
90,32
|
| 23/06/2026 |
633.289 |
0,53%
|
87,78
|
87,28
|
88,75
|
87,57
|
| 18/06/2026 |
724.477 |
1,00%
|
87,16
|
87,09
|
89,90
|
87,09
|
| 17/06/2026 |
674.119 |
-2,45%
|
88,92
|
86,585
|
89,37
|
87,16
|
| 16/06/2026 |
630.525 |
1,27%
|
88,26
|
88,26
|
89,72
|
89,33
|
| 15/06/2026 |
696.564 |
-0,45%
|
86,80
|
86,80
|
89,70
|
88,26
|
| 12/06/2026 |
790.881 |
1,64%
|
87,14
|
86,92
|
88,78
|
88,57
|
| 11/06/2026 |
928.283 |
-1,13%
|
88,00
|
86,03
|
88,43
|
87,14
|
| 10/06/2026 |
976.236 |
-1,60%
|
89,90
|
88,17
|
90,50
|
88,17
|
| 09/06/2026 |
870.628 |
2,73%
|
87,27
|
87,27
|
89,78
|
89,63
|
| 08/06/2026 |
728.575 |
-0,01%
|
87,00
|
86,91
|
88,349
|
87,27
|
| 05/06/2026 |
821.031 |
0,78%
|
86,69
|
86,00
|
88,67
|
87,33
|
| 04/06/2026 |
730.683 |
2,05%
|
84,98
|
84,98
|
88,36
|
86,69
|
| 03/06/2026 |
813.929 |
1,64%
|
83,75
|
83,51
|
85,60
|
84,98
|
| 02/06/2026 |
1.160.523 |
1,00%
|
82,21
|
82,205
|
84,78
|
83,75
|
