Mercado fechará em 2 h 29 min

Teladoc Health, Inc. (TDOC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
13,16-0,17 (-1,26%)
A partir de 01:31PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202412,6813,6012,6513,1613,164.471.459
25 de abr. de 202413,4413,5613,2113,3313,336.781.500
24 de abr. de 202413,7314,0213,4113,7313,738.062.800
23 de abr. de 202413,3914,0513,3113,7413,744.003.100
22 de abr. de 202413,1013,4812,9313,3013,304.223.100
19 de abr. de 202413,0413,1312,8512,9812,985.334.500
18 de abr. de 202413,0813,3512,9313,1813,184.035.600
17 de abr. de 202413,2113,5013,1013,1413,143.948.400
16 de abr. de 202413,4313,4913,0313,1313,134.898.600
15 de abr. de 202414,1114,1613,3713,5513,556.416.000
12 de abr. de 202414,5014,6014,2114,2114,214.923.000
11 de abr. de 202414,7014,8314,2514,6014,603.409.500
10 de abr. de 202414,5014,6914,4114,5014,505.640.400
09 de abr. de 202414,7115,1914,6115,0615,064.272.700
08 de abr. de 202414,5514,7014,4414,6214,623.345.200
05 de abr. de 202414,0414,7213,5914,4914,497.655.200
04 de abr. de 202414,5614,7514,2414,2514,253.402.600
03 de abr. de 202414,2014,4814,0514,4114,414.577.000
02 de abr. de 202414,5314,5314,2214,3314,335.936.300
01 de abr. de 202415,1415,2714,5614,8514,855.127.200
28 de mar. de 202415,2915,4415,0615,1015,102.488.100
27 de mar. de 202415,1815,2815,0515,2715,273.541.700
26 de mar. de 202415,2415,3214,9515,0515,053.060.100
25 de mar. de 202415,0615,2215,0115,0815,082.958.100
22 de mar. de 202415,2715,3514,9515,0015,002.887.300
21 de mar. de 202415,5615,6815,2715,2815,283.119.900
20 de mar. de 202414,9515,5314,8615,4115,413.669.200
19 de mar. de 202414,9115,2714,8015,0315,032.995.100
18 de mar. de 202415,1815,2314,8715,1215,123.488.700
15 de mar. de 202414,7515,1314,7115,1215,125.013.500
14 de mar. de 202415,0215,2814,6814,8414,844.244.200
13 de mar. de 202415,2715,6115,1015,1415,144.094.400
12 de mar. de 202415,5415,6515,2315,3715,375.032.800
11 de mar. de 202415,3915,9515,3515,5915,593.804.200
08 de mar. de 202415,5615,8315,2415,4215,423.692.600
07 de mar. de 202414,7415,5114,7215,3515,355.436.100
06 de mar. de 202414,5414,5814,3614,5814,584.096.900
05 de mar. de 202414,5314,6314,2914,3914,394.898.800
04 de mar. de 202415,0015,0114,3014,7314,736.063.500
01 de mar. de 202415,0615,2714,7915,0015,004.466.100
29 de fev. de 202415,3915,6414,9315,0815,086.273.000
28 de fev. de 202415,0015,2714,8715,0915,096.338.200
27 de fev. de 202414,9315,2414,6915,1615,167.603.300
26 de fev. de 202414,4414,9814,3614,7914,797.650.300
23 de fev. de 202415,1015,2314,4014,5014,5012.150.500
22 de fev. de 202415,7215,7215,1415,2115,2111.293.100
21 de fev. de 202416,7516,8215,1615,6415,6429.938.500
20 de fev. de 202420,6920,8820,2220,4920,498.128.600
16 de fev. de 202421,2521,5521,0021,0321,034.355.600
15 de fev. de 202421,0221,7420,8821,6121,613.603.200
14 de fev. de 202420,2520,8720,0320,6620,662.691.800
13 de fev. de 202420,1620,2619,6319,9119,914.256.900
12 de fev. de 202420,6121,4520,5621,1021,102.744.200
09 de fev. de 202420,3320,7420,0820,6020,602.639.300
08 de fev. de 202419,9320,4319,6920,3820,382.136.800
07 de fev. de 202420,1820,2319,7020,0120,012.189.900
06 de fev. de 202419,0220,0918,9020,0720,072.602.800
05 de fev. de 202419,5419,5418,5918,9918,992.685.500
02 de fev. de 202419,5319,9219,0419,7919,793.034.800
01 de fev. de 202419,3919,8819,3519,8419,842.858.200
31 de jan. de 202419,6720,4119,3519,4319,434.298.500
30 de jan. de 202420,3520,3619,7119,7419,743.071.200
29 de jan. de 202420,2120,7619,8720,5920,592.903.600
26 de jan. de 202420,5420,8820,1320,2120,212.379.600
25 de jan. de 202420,4220,6520,0220,3520,352.739.100
24 de jan. de 202421,0421,1920,1220,1920,193.850.800
23 de jan. de 202421,2021,4120,3620,7420,743.269.000
22 de jan. de 202420,5421,4120,3920,9420,945.161.900
19 de jan. de 202419,9220,3919,5020,2420,244.829.900
18 de jan. de 202419,5419,8719,1719,8519,853.601.900
17 de jan. de 202419,4519,7019,0819,4419,443.889.400
16 de jan. de 202420,4820,5919,9720,1920,194.042.500
12 de jan. de 202420,8521,3720,6020,8720,873.551.500
11 de jan. de 202421,6221,7920,5220,8120,814.978.600
10 de jan. de 202421,7422,0821,0221,8021,803.810.700
09 de jan. de 202421,8622,1621,7021,8121,812.736.600
08 de jan. de 202421,2022,1420,9322,0322,034.060.900
05 de jan. de 202421,1521,5720,8621,4021,403.747.600
04 de jan. de 202421,0521,5620,7121,3621,363.516.700
03 de jan. de 202421,6721,7320,9121,2421,245.922.000
02 de jan. de 202421,2522,5421,0321,9321,934.147.500
29 de dez. de 202322,0522,3421,4521,5521,553.756.700
28 de dez. de 202321,9722,2621,9022,1022,102.902.800
27 de dez. de 202322,0022,1521,8322,0722,073.192.500
26 de dez. de 202321,5722,0321,4121,8521,853.220.900
22 de dez. de 202321,2821,6020,9721,5021,503.585.300
21 de dez. de 202320,8221,3320,7421,2821,283.278.100
20 de dez. de 202321,4121,8220,4720,5020,504.764.900
19 de dez. de 202320,6521,7120,6521,5821,585.326.200
18 de dez. de 202320,3620,7420,1920,4020,403.618.700
15 de dez. de 202321,3921,4820,3620,5220,526.880.000
14 de dez. de 202320,8921,8820,8921,2521,258.125.200
13 de dez. de 202319,1020,1418,5220,1220,125.373.400
12 de dez. de 202319,0219,1918,5319,1019,104.109.400
11 de dez. de 202319,0919,1618,6519,0219,023.089.600
08 de dez. de 202319,0019,6318,7819,2119,214.202.400
07 de dez. de 202318,8419,2218,6219,2019,203.173.700
06 de dez. de 202318,7419,6518,7218,9618,965.037.200
05 de dez. de 202318,7718,8818,2818,5118,514.837.900
04 de dez. de 202318,7519,1718,6119,0319,034.276.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...