BiG | O banco que entende os seus valores.

Innate Pharma SA (IPH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/01/2026	332 235	1,84%	1,52	1,50	1,576	1,552
09/01/2026	102 564	-0,52%	1,532	1,522	1,542	1,524
08/01/2026	119 730	-1,67%	1,54	1,53	1,552	1,532
07/01/2026	96 911	0,39%	1,55	1,532	1,56	1,558
06/01/2026	199 934	-0,77%	1,564	1,526	1,574	1,552
05/01/2026	162 991	-3,22%	1,62	1,562	1,624	1,564
02/01/2026	89 471	0,87%	1,60	1,594	1,63	1,616
31/12/2025	75 817	-0,37%	1,608	1,584	1,63	1,602
30/12/2025	146 495	4,15%	1,544	1,538	1,608	1,608
29/12/2025	106 210	-0,26%	1,544	1,522	1,56	1,544
24/12/2025	113 095	1,71%	1,52	1,51	1,548	1,548
23/12/2025	131 609	-2,56%	1,55	1,522	1,57	1,522
22/12/2025	88 822	1,83%	1,544	1,524	1,568	1,562
19/12/2025	123 939	-1,16%	1,544	1,53	1,58	1,534
18/12/2025	89 998	-1,02%	1,57	1,55	1,59	1,552
17/12/2025	204 183	-2,61%	1,624	1,56	1,624	1,568
16/12/2025	61 223	-0,62%	1,614	1,61	1,628	1,61
15/12/2025	121 515	-0,74%	1,642	1,61	1,65	1,62
12/12/2025	104 563	-2,16%	1,668	1,632	1,678	1,632
11/12/2025	82 675	1,46%	1,64	1,632	1,674	1,668
10/12/2025	91 439	0,00%	1,654	1,632	1,66	1,644
09/12/2025	81 428	-0,96%	1,656	1,63	1,66	1,644
08/12/2025	93 262	-0,72%	1,672	1,654	1,698	1,66
05/12/2025	56 843	-0,48%	1,70	1,67	1,76	1,672
04/12/2025	76 120	-1,75%	1,716	1,666	1,716	1,68
03/12/2025	79 245	-1,50%	1,75	1,68	1,75	1,71
02/12/2025	140 835	0,46%	1,75	1,73	1,77	1,736
01/12/2025	82 842	-1,14%	1,742	1,698	1,742	1,728
28/11/2025	153 137	2,34%	1,72	1,69	1,748	1,748
27/11/2025	196 359	2,64%	1,69	1,682	1,722	1,708
26/11/2025	120 124	-0,48%	1,68	1,664	1,708	1,664
25/11/2025	213 730	1,70%	1,67	1,646	1,69	1,672
24/11/2025	92 354	1,48%	1,632	1,618	1,644	1,644
21/11/2025	92 868	1,00%	1,60	1,58	1,638	1,62
20/11/2025	138 051	0,88%	1,60	1,562	1,618	1,604
19/11/2025	145 590	2,58%	1,556	1,532	1,598	1,59
18/11/2025	174 885	-1,02%	1,57	1,542	1,57	1,55
17/11/2025	196 963	-1,26%	1,586	1,562	1,588	1,566
14/11/2025	191 252	-1,25%	1,60	1,55	1,60	1,586
13/11/2025	332 162	-3,25%	1,71	1,60	1,718	1,606
12/11/2025	489 483	-2,92%	1,734	1,64	1,734	1,66
11/11/2025	1 001 037	-8,56%	1,91	1,664	1,91	1,71
10/11/2025	2 782 687	22,70%	1,756	1,596	1,93	1,87
07/11/2025	194 486	1,20%	1,50	1,49	1,536	1,524
06/11/2025	211 130	-3,95%	1,566	1,482	1,566	1,506
05/11/2025	205 049	-2,37%	1,61	1,546	1,612	1,568
04/11/2025	162 718	-2,19%	1,622	1,60	1,644	1,606
03/11/2025	142 698	-1,79%	1,66	1,612	1,672	1,642
31/10/2025	305 898	-1,65%	1,70	1,64	1,70	1,672
30/10/2025	139 558	-1,73%	1,73	1,684	1,738	1,70
29/10/2025	304 305	2,37%	1,702	1,69	1,758	1,73
28/10/2025	885 842	-10,49%	1,93	1,69	1,97	1,69
27/10/2025	324 373	2,05%	1,94	1,858	1,954	1,888
24/10/2025	236 364	1,76%	1,842	1,80	1,88	1,85
23/10/2025	242 812	0,55%	1,808	1,734	1,84	1,818
22/10/2025	113 324	0,44%	1,80	1,79	1,834	1,808
21/10/2025	131 704	0,33%	1,80	1,75	1,80	1,80
20/10/2025	366 475	-2,39%	1,80	1,722	1,806	1,794
17/10/2025	259 306	-5,65%	1,91	1,828	1,942	1,838
16/10/2025	689 791	4,17%	1,898	1,84	2,02	1,948
15/10/2025	473 383	3,20%	1,80	1,74	1,92	1,87
14/10/2025	765 423	7,86%	1,664	1,662	1,88	1,812
13/10/2025	180 158	-1,29%	1,704	1,66	1,736	1,68
10/10/2025	239 997	-5,86%	1,84	1,70	1,84	1,702
09/10/2025	133 603	1,57%	1,778	1,764	1,85	1,808
08/10/2025	167 597	2,89%	1,768	1,752	1,808	1,78
07/10/2025	165 625	-2,15%	1,71	1,71	1,79	1,73
06/10/2025	240 341	-2,64%	1,812	1,706	1,812	1,768
03/10/2025	388 363	3,77%	1,788	1,754	1,87	1,816
02/10/2025	281 106	0,58%	1,758	1,742	1,83	1,75
01/10/2025	145 753	1,87%	1,73	1,692	1,752	1,74
30/09/2025	406 618	4,40%	1,638	1,638	1,78	1,708
29/09/2025	180 893	1,24%	1,632	1,61	1,678	1,636
26/09/2025	87 037	-0,25%	1,636	1,60	1,636	1,616
25/09/2025	148 322	-0,12%	1,67	1,616	1,678	1,62
24/09/2025	240 514	2,01%	1,60	1,59	1,69	1,622
23/09/2025	110 908	0,63%	1,58	1,574	1,61	1,59
22/09/2025	135 643	0,00%	1,57	1,542	1,59	1,58
19/09/2025	460 044	-5,16%	1,69	1,572	1,71	1,58
18/09/2025	254 558	-5,45%	1,76	1,642	1,786	1,666
17/09/2025	413 594	-1,78%	1,788	1,61	1,788	1,762
16/09/2025	82 177	-1,32%	1,83	1,76	1,84	1,794
15/09/2025	209 253	5,45%	1,73	1,73	1,83	1,818
12/09/2025	64 320	-2,60%	1,80	1,724	1,80	1,724
11/09/2025	129 388	-0,45%	1,774	1,734	1,80	1,77
10/09/2025	69 791	0,34%	1,79	1,764	1,818	1,778
09/09/2025	47 517	1,49%	1,74	1,734	1,78	1,772
08/09/2025	79 680	-1,47%	1,79	1,74	1,80	1,746
05/09/2025	144 356	-3,70%	1,838	1,772	1,848	1,772
04/09/2025	46 045	-0,86%	1,85	1,838	1,862	1,84
03/09/2025	63 540	0,65%	1,85	1,82	1,868	1,856
02/09/2025	160 441	-2,12%	1,888	1,816	1,898	1,844
01/09/2025	155 247	2,17%	1,81	1,81	1,926	1,884
29/08/2025	53 588	-0,65%	1,834	1,834	1,864	1,844
28/08/2025	125 712	0,65%	1,834	1,834	1,88	1,856
27/08/2025	102 458	-0,75%	1,86	1,82	1,892	1,844
26/08/2025	321 789	-4,72%	1,95	1,84	1,95	1,858
25/08/2025	138 222	-2,99%	2,025	1,95	2,025	1,95
22/08/2025	200 207	1,93%	1,972	1,968	2,03	2,01
21/08/2025	90 637	-0,30%	1,96	1,96	2,02	1,972