Mercado abrirá em 9 h 34 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,15 +0,20 (+0,25%) OURO
2.309,90 +0,30 (+0,01%) Bitcoin USD
59.884,23 +2.372,40 (+4,13%)
Teladoc Health, Inc. (T2DH34.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
No fechamento: 04:35PM BRT
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 02 de mai. de 2024 | 0,0000 | 0,0000 | 0,0000 | 2,2200 | 2,2200 | - |
| 30 de abr. de 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2400 | 2,2400 | 629 |
| 29 de abr. de 2024 | 2,2500 | 2,2900 | 2,1900 | 2,2900 | 2,2900 | 7.191 |
| 26 de abr. de 2024 | 2,3000 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 536 |
| 25 de abr. de 2024 | 2,3000 | 2,3000 | 2,2900 | 2,2900 | 2,2900 | 12 |
| 24 de abr. de 2024 | 2,6300 | 2,6300 | 2,3100 | 2,3500 | 2,3500 | 6.002 |
| 23 de abr. de 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3700 | 2,3700 | 216 |
| 22 de abr. de 2024 | 2,2800 | 2,3200 | 2,2500 | 2,2900 | 2,2900 | 10.012 |
| 19 de abr. de 2024 | 2,3200 | 2,3300 | 2,2300 | 2,2400 | 2,2400 | 5.212 |
| 18 de abr. de 2024 | 2,2900 | 2,3300 | 2,2600 | 2,3100 | 2,3100 | 31.678 |
| 17 de abr. de 2024 | 2,3600 | 2,3600 | 2,3000 | 2,3100 | 2,3100 | 1.689 |
| 16 de abr. de 2024 | 2,3500 | 2,3500 | 2,3400 | 2,3500 | 2,3500 | 102 |
| 15 de abr. de 2024 | 2,4300 | 2,4300 | 2,3400 | 2,3400 | 2,3400 | 186 |
| 12 de abr. de 2024 | 2,4500 | 2,4500 | 2,4200 | 2,4200 | 2,4200 | 170 |
| 11 de abr. de 2024 | 2,3900 | 2,4600 | 2,3900 | 2,4500 | 2,4500 | 756 |
| 10 de abr. de 2024 | 2,5100 | 2,5100 | 2,4400 | 2,4400 | 2,4400 | 122 |
| 09 de abr. de 2024 | 2,4500 | 2,5000 | 2,4500 | 2,5000 | 2,5000 | 116 |
| 08 de abr. de 2024 | 2,4700 | 2,4700 | 2,4400 | 2,4500 | 2,4500 | 2.049 |
| 05 de abr. de 2024 | 2,3800 | 2,4600 | 2,3300 | 2,4600 | 2,4600 | 12.958 |
| 04 de abr. de 2024 | 2,4500 | 2,4600 | 2,4300 | 2,4300 | 2,4300 | 167 |
| 03 de abr. de 2024 | 2,4400 | 2,4500 | 2,3900 | 2,4300 | 2,4300 | 9.679 |
| 02 de abr. de 2024 | 2,4900 | 2,4900 | 2,4000 | 2,4400 | 2,4400 | 16.406 |
| 01 de abr. de 2024 | 2,5100 | 2,5100 | 2,4600 | 2,4800 | 2,4800 | 12 |
| 28 de mar. de 2024 | 2,5400 | 2,5700 | 2,5200 | 2,5300 | 2,5300 | 154 |
| 27 de mar. de 2024 | 2,5500 | 2,5500 | 2,5200 | 2,5200 | 2,5200 | 19.770 |
| 26 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 4.022 |
| 25 de mar. de 2024 | 2,4700 | 2,5300 | 2,4700 | 2,5300 | 2,5300 | 8 |
| 22 de mar. de 2024 | 2,5600 | 2,5600 | 2,5000 | 2,5000 | 2,5000 | 15 |
| 21 de mar. de 2024 | 2,5700 | 2,6100 | 2,5400 | 2,5600 | 2,5600 | 14.229 |
| 20 de mar. de 2024 | 2,5400 | 2,5600 | 2,4800 | 2,5600 | 2,5600 | 205 |
| 19 de mar. de 2024 | 2,5300 | 2,5300 | 2,5200 | 2,5300 | 2,5300 | 1.102 |
| 18 de mar. de 2024 | 2,5000 | 2,5300 | 2,5000 | 2,5300 | 2,5300 | 4.069 |
| 15 de mar. de 2024 | 2,4900 | 2,5100 | 2,4700 | 2,4800 | 2,4800 | 5.817 |
| 14 de mar. de 2024 | 2,4700 | 2,4700 | 2,4600 | 2,4600 | 2,4600 | 5 |
| 13 de mar. de 2024 | 2,5400 | 2,5700 | 2,5000 | 2,5000 | 2,5000 | 1.065 |
| 12 de mar. de 2024 | 2,5100 | 2,5500 | 2,5100 | 2,5400 | 2,5400 | 70 |
| 11 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 40 |
| 08 de mar. de 2024 | 2,4500 | 2,5800 | 2,4500 | 2,5600 | 2,5600 | 7.660 |
| 07 de mar. de 2024 | 2,4400 | 2,5100 | 2,4400 | 2,5100 | 2,5100 | 11.060 |
| 06 de mar. de 2024 | 2,4200 | 2,4200 | 2,3800 | 2,4000 | 2,4000 | 371 |
| 05 de mar. de 2024 | 2,3800 | 2,4200 | 2,3600 | 2,3700 | 2,3700 | 1.212 |
| 04 de mar. de 2024 | 2,5200 | 2,5200 | 2,3600 | 2,4100 | 2,4100 | 26.707 |
| 01 de mar. de 2024 | 2,5200 | 2,5200 | 2,4600 | 2,5100 | 2,5100 | 997 |
| 29 de fev. de 2024 | 2,5100 | 2,5600 | 2,4700 | 2,5100 | 2,5100 | 15.240 |
| 28 de fev. de 2024 | 2,5900 | 2,5900 | 2,4700 | 2,5000 | 2,5000 | 2.468 |
| 27 de fev. de 2024 | 2,4900 | 2,5200 | 2,4300 | 2,4800 | 2,4800 | 5.090 |
| 26 de fev. de 2024 | 2,4300 | 2,5000 | 2,3900 | 2,4300 | 2,4300 | 4.041 |
| 23 de fev. de 2024 | 2,5500 | 2,5500 | 2,3900 | 2,4200 | 2,4200 | 26.359 |
| 22 de fev. de 2024 | 2,6200 | 2,6300 | 2,5000 | 2,5400 | 2,5400 | 15.836 |
| 21 de fev. de 2024 | 3,1400 | 3,1400 | 2,5100 | 2,5600 | 2,5600 | 97.273 |
| 20 de fev. de 2024 | 3,4300 | 3,4300 | 3,4000 | 3,4000 | 3,4000 | 14 |
| 19 de fev. de 2024 | 3,6100 | 3,6100 | 3,4200 | 3,5100 | 3,5100 | 1.356 |
| 16 de fev. de 2024 | 3,6400 | 3,6400 | 3,4600 | 3,5300 | 3,5300 | 168.764 |
| 15 de fev. de 2024 | 3,3700 | 3,5600 | 3,3700 | 3,5400 | 3,5400 | 46.896 |
| 14 de fev. de 2024 | 3,3300 | 3,4000 | 3,3300 | 3,3700 | 3,3700 | 128.125 |
| 09 de fev. de 2024 | 3,3500 | 3,4200 | 3,3200 | 3,3200 | 3,3200 | 3.347 |
| 08 de fev. de 2024 | 3,3900 | 3,3900 | 3,2900 | 3,3500 | 3,3500 | 7.074 |
| 07 de fev. de 2024 | 3,3100 | 3,3700 | 3,3000 | 3,3200 | 3,3200 | 126 |
| 06 de fev. de 2024 | 3,1500 | 3,2900 | 3,1500 | 3,2900 | 3,2900 | 19 |
| 05 de fev. de 2024 | 3,1700 | 3,3100 | 3,1500 | 3,1500 | 3,1500 | 4.061 |
| 02 de fev. de 2024 | 3,2800 | 3,2800 | 3,1500 | 3,2400 | 3,2400 | 2.335 |
| 01 de fev. de 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 1 |
| 31 de jan. de 2024 | 3,3600 | 3,3600 | 3,2200 | 3,2500 | 3,2500 | 279 |
| 30 de jan. de 2024 | 3,3800 | 3,3800 | 3,2600 | 3,2900 | 3,2900 | 39.275 |
| 29 de jan. de 2024 | 3,3500 | 3,3800 | 3,3000 | 3,3100 | 3,3100 | 11.265 |
| 26 de jan. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1 |
| 25 de jan. de 2024 | 3,3700 | 3,3700 | 3,2800 | 3,3400 | 3,3400 | 25 |
| 24 de jan. de 2024 | 3,4200 | 3,4700 | 3,3000 | 3,3000 | 3,3000 | 78 |
| 23 de jan. de 2024 | 3,4300 | 3,4300 | 3,3600 | 3,3600 | 3,3600 | 6.912 |
| 22 de jan. de 2024 | 3,4100 | 3,4800 | 3,4100 | 3,4400 | 3,4400 | 605 |
| 19 de jan. de 2024 | 3,2200 | 3,2900 | 3,2100 | 3,2900 | 3,2900 | 485 |
| 18 de jan. de 2024 | 3,2100 | 3,2300 | 3,1600 | 3,1600 | 3,1600 | 20 |
| 17 de jan. de 2024 | 3,2100 | 3,2100 | 3,1300 | 3,1500 | 3,1500 | 653 |
| 16 de jan. de 2024 | 3,4100 | 3,4100 | 3,2700 | 3,2800 | 3,2800 | 104.801 |
| 15 de jan. de 2024 | 3,4500 | 3,4500 | 3,3400 | 3,4100 | 3,4100 | 3.244 |
| 12 de jan. de 2024 | 3,3400 | 3,4400 | 3,3200 | 3,3900 | 3,3900 | 45.387 |
| 11 de jan. de 2024 | 3,4200 | 3,4200 | 3,3400 | 3,3600 | 3,3600 | 24.772 |
| 10 de jan. de 2024 | 3,5800 | 3,5800 | 3,4800 | 3,5600 | 3,5600 | 3.836 |
| 09 de jan. de 2024 | 3,6300 | 3,6300 | 3,5800 | 3,5800 | 3,5800 | 581 |
| 08 de jan. de 2024 | 3,4200 | 3,4900 | 3,4200 | 3,4900 | 3,4900 | 7 |
| 05 de jan. de 2024 | 3,4400 | 3,5000 | 3,4200 | 3,4900 | 3,4900 | 320 |
| 04 de jan. de 2024 | 3,5300 | 3,5500 | 3,4800 | 3,5200 | 3,5200 | 45 |
| 03 de jan. de 2024 | 3,6700 | 3,6700 | 3,4300 | 3,4600 | 3,4600 | 1.572 |
| 02 de jan. de 2024 | 3,5500 | 3,6600 | 3,4200 | 3,5900 | 3,5900 | 241 |
| 28 de dez. de 2023 | 3,4600 | 3,6200 | 3,4600 | 3,5500 | 3,5500 | 93.607 |
| 27 de dez. de 2023 | 3,5500 | 3,5700 | 3,5000 | 3,5000 | 3,5000 | 1.334 |
| 26 de dez. de 2023 | 2,5700 | 3,5500 | 2,5700 | 3,5100 | 3,5100 | 25.600 |
| 22 de dez. de 2023 | 3,4800 | 3,4800 | 2,5100 | 2,5100 | 2,5100 | 16.888 |
| 21 de dez. de 2023 | 3,5500 | 3,5500 | 3,4500 | 3,4800 | 3,4800 | 2.919 |
| 20 de dez. de 2023 | 3,5500 | 3,5500 | 3,4600 | 3,5200 | 3,5200 | 18 |
| 19 de dez. de 2023 | 3,3100 | 3,4900 | 3,3100 | 3,4900 | 3,4900 | 3.266 |
| 18 de dez. de 2023 | 3,4100 | 3,4300 | 3,3600 | 3,3800 | 3,3800 | 14 |
| 15 de dez. de 2023 | 3,4400 | 3,5100 | 3,3800 | 3,4200 | 3,4200 | 962 |
| 14 de dez. de 2023 | 3,4500 | 3,5600 | 3,4300 | 3,4600 | 3,4600 | 13.668 |
| 13 de dez. de 2023 | 3,1500 | 3,3000 | 3,0800 | 3,3000 | 3,3000 | 659 |
| 12 de dez. de 2023 | 3,2000 | 3,2000 | 3,0900 | 3,1300 | 3,1300 | 42.778 |
| 11 de dez. de 2023 | 3,2400 | 3,2400 | 3,0600 | 3,1600 | 3,1600 | 161 |
| 08 de dez. de 2023 | 3,2300 | 3,2300 | 3,0900 | 3,1700 | 3,1700 | 34 |
| 07 de dez. de 2023 | 3,1100 | 3,1600 | 3,0700 | 3,1600 | 3,1600 | 980 |
| 06 de dez. de 2023 | 3,1400 | 3,1500 | 3,1200 | 3,1500 | 3,1500 | 7.221 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.