Aurinia Pharmaceuticals Inc (AUPH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	2.577.484	-0,14%	7,18	7,12	7,74	7,29
06/10/2023	891.905	0,41%	7,17	7,12	7,3695	7,30
05/10/2023	1.254.280	1,11%	7,21	6,98	7,42	7,27
04/10/2023	943.661	-1,37%	7,28	7,10	7,41	7,19
03/10/2023	1.036.035	-2,02%	7,40	7,215	7,46	7,29
02/10/2023	2.285.570	-4,25%	7,73	7,37	7,73	7,44
29/09/2023	1.422.049	-1,40%	7,90	7,65	7,9767	7,77
28/09/2023	1.926.423	-1,25%	7,99	7,78	8,00	7,88
27/09/2023	1.603.266	-2,33%	8,21	7,98	8,30	7,98
26/09/2023	993.774	0,74%	8,22	7,90	8,37	8,17
25/09/2023	1.313.094	-2,87%	8,34	7,90	8,29	8,11
22/09/2023	1.216.570	1,45%	8,34	8,175	8,4392	8,39
21/09/2023	1.217.275	-0,84%	8,22	8,19	8,59	8,27
20/09/2023	1.019.369	-2,57%	8,56	8,28	8,61	8,34
19/09/2023	1.581.322	1,91%	8,39	7,97	8,63	8,56
18/09/2023	1.620.946	-4,07%	9,10	8,335	8,9401	8,48
15/09/2023	1.038.327	-0,99%	9,10	8,83	9,12	8,99
14/09/2023	673.403	-0,55%	9,19	9,01	9,36	9,08
13/09/2023	698.313	0,11%	9,15	9,13	9,46	9,13
12/09/2023	1.532.831	-6,17%	9,81	9,04	9,62	9,12
11/09/2023	1.288.864	-1,12%	9,67	9,69	10,24	9,72
08/09/2023	743.239	1,45%	9,67	9,6299	9,89	9,83
07/09/2023	867.013	-4,91%	9,79	9,65	10,07	9,69
06/09/2023	1.562.964	3,98%	9,79	9,64	10,24	10,19
05/09/2023	1.536.352	4,33%	9,39	9,08	9,96	9,87
04/09/2023	784.253	4,30%	9,12	9,08	9,57	9,46
01/09/2023	784.253	4,30%	9,12	9,08	9,57	9,46
31/08/2023	690.937	-0,77%	9,19	8,98	9,205	9,07
30/08/2023	516.711	1,86%	9,14	9,1082	9,33	9,33
29/08/2023	371.858	0,33%	8,93	9,01	9,21	9,16
28/08/2023	482.470	-0,33%	8,93	9,06	9,29	9,13
25/08/2023	754.899	2,58%	8,93	8,90	9,20	9,16
24/08/2023	1.017.406	-3,77%	9,30	8,90	9,30	8,93
23/08/2023	568.931	-0,96%	9,39	9,25	9,4799	9,28
22/08/2023	814.243	-1,89%	9,55	9,285	9,60	9,37
21/08/2023	1.097.212	-2,45%	9,40	9,49	9,735	9,55
18/08/2023	1.376.387	0,95%	9,40	9,40	9,845	9,58
17/08/2023	944.789	-2,57%	9,52	9,425	9,84	9,49
16/08/2023	970.971	1,67%	9,52	9,50	9,785	9,74
15/08/2023	1.189.867	-0,83%	9,58	9,52	9,93	9,58
14/08/2023	1.462.755	1,68%	9,43	9,29	9,70	9,66
11/08/2023	1.326.808	-0,63%	9,46	9,40	9,675	9,50
10/08/2023	697.990	1,06%	9,56	9,453	9,69	9,56
09/08/2023	882.534	-2,58%	9,71	9,36	9,73	9,46
08/08/2023	1.030.104	-0,41%	9,67	9,58	9,985	9,71
07/08/2023	1.617.239	-0,71%	9,81	9,455	10,05	9,75
04/08/2023	3.115.409	-7,01%	10,59	9,79	10,83	9,82
03/08/2023	4.508.755	4,25%	11,47	10,09	11,15	10,56
02/08/2023	2.295.699	-0,57%	11,47	9,91	10,44	10,39
01/08/2023	2.956.997	-8,98%	11,47	10,44	11,51	10,54
31/07/2023	2.588.859	-5,46%	12,38	11,50	12,38	11,60
28/07/2023	2.763.552	10,84%	11,16	11,125	12,421	12,27
27/07/2023	1.156.720	-0,09%	11,09	10,91	11,10	11,08
26/07/2023	1.919.393	3,19%	10,65	10,5974	11,47	10,99
25/07/2023	1.198.711	-2,02%	11,28	10,57	10,815	10,65
24/07/2023	1.039.102	-0,64%	11,28	10,66	10,97	10,87
21/07/2023	1.549.990	-2,41%	11,28	10,8602	11,28	10,94
20/07/2023	1.132.196	-1,06%	11,30	11,06	11,33	11,21
19/07/2023	1.494.701	-1,22%	11,30	11,0841	11,588	11,34
18/07/2023	1.031.994	2,22%	11,30	11,30	11,66	11,50
17/07/2023	1.422.169	1,17%	11,19	11,15	11,715	11,25
14/07/2023	981.841	1,46%	11,10	10,735	11,2096	11,15
13/07/2023	1.094.516	-0,45%	11,19	10,93	11,26	11,05
12/07/2023	1.469.565	-2,63%	11,69	11,065	11,73	11,10
11/07/2023	1.877.630	6,24%	10,80	10,59	11,49	11,40
10/07/2023	1.560.527	4,28%	10,29	10,15	10,87	10,73
07/07/2023	1.295.727	1,68%	10,18	10,00	10,31	10,29
06/07/2023	1.748.503	1,71%	9,76	9,745	10,35	10,12
05/07/2023	1.200.786	-0,40%	9,90	9,78	10,04	9,95
04/07/2023	774.073	3,30%	10,37	9,71	10,07	9,9995
03/07/2023	774.023	2,89%	10,37	9,71	10,07	9,96
30/06/2023	6.153.781	5,68%	10,37	9,655	10,37	9,68
29/06/2023	451.998	-0,22%	9,21	9,1095	9,31	9,16
28/06/2023	815.497	0,55%	9,15	9,045	9,405	9,18
27/06/2023	695.848	0,00%	9,21	8,98	9,23	9,13
26/06/2023	683.460	-1,08%	9,17	9,0809	9,41	9,13
23/06/2023	712.669	-3,05%	9,43	9,19	9,43	9,23
22/06/2023	584.652	0,11%	9,47	9,34	9,695	9,52
21/06/2023	909.646	-0,63%	10,05	9,185	9,585	9,51
20/06/2023	928.146	-0,62%	10,05	9,29	9,625	9,57
19/06/2023	1.304.693	-3,02%	10,05	9,56	10,05	9,63
16/06/2023	1.304.693	-3,02%	10,05	9,56	10,05	9,63
15/06/2023	655.203	0,71%	9,99	9,625	9,995	9,93
14/06/2023	756.151	-0,91%	9,99	9,79	10,13	9,86
13/06/2023	646.048	-0,70%	10,01	9,85	10,25	9,95
12/06/2023	966.652	0,30%	10,00	9,825	10,08	10,02
09/06/2023	1.551.803	-4,04%	10,55	9,975	10,55	9,99
08/06/2023	768.650	-0,86%	10,55	10,31	10,55	10,41
07/06/2023	986.100	0,58%	10,55	10,285	10,61	10,50
06/06/2023	1.562.845	5,35%	9,95	9,78	10,46	10,44
05/06/2023	1.582.508	2,31%	9,50	9,40	10,12	9,76
02/06/2023	1.250.637	4,61%	9,23	9,115	9,54	9,54
01/06/2023	1.139.064	1,79%	8,96	8,84	9,225	9,12
31/05/2023	1.641.030	-4,64%	9,50	9,00	9,62	8,96
30/05/2023	1.641.030	-4,64%	9,50	9,00	9,62	9,05
29/05/2023	1.663.215	-0,73%	9,59	9,40	9,775	9,49
26/05/2023	1.663.215	-0,73%	9,59	9,40	9,775	9,49
25/05/2023	2.478.186	-8,43%	10,37	9,5201	10,3726	9,56
24/05/2023	2.318.157	-7,69%	11,18	10,39	11,20	10,44
23/05/2023	1.245.360	0,27%	11,20	11,135	11,575	11,31