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 > >>
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
20/08/2025	124.320	-1,84%	2,015	1,968	2,02	1,978
19/08/2025	147.744	1,16%	1,994	1,98	2,045	2,015
18/08/2025	428.397	1,43%	1,97	1,92	2,065	1,992
15/08/2025	104.936	1,66%	1,94	1,93	1,978	1,964
14/08/2025	95.005	1,68%	1,924	1,91	1,96	1,932
13/08/2025	347.124	4,86%	1,812	1,802	1,96	1,90
12/08/2025	70.957	-0,44%	1,824	1,802	1,846	1,812
11/08/2025	61.563	-0,76%	1,848	1,82	1,86	1,82
08/08/2025	44.557	0,33%	1,824	1,824	1,866	1,834
07/08/2025	34.001	-0,11%	1,84	1,812	1,84	1,828
06/08/2025	60.900	-1,29%	1,874	1,83	1,874	1,83
05/08/2025	44.811	0,43%	1,86	1,842	1,88	1,854
04/08/2025	48.902	-0,54%	1,854	1,82	1,90	1,846
01/08/2025	86.351	-0,54%	1,84	1,832	1,892	1,856
31/07/2025	171.724	-3,42%	1,94	1,862	1,94	1,866
30/07/2025	122.946	0,63%	1,942	1,88	1,95	1,932
29/07/2025	621.196	0,63%	1,966	1,91	2,03	1,92
28/07/2025	850.415	6,59%	1,804	1,804	2,01	1,908
25/07/2025	354.359	0,45%	1,784	1,746	1,848	1,79
24/07/2025	249.459	4,82%	1,73	1,702	1,786	1,782
23/07/2025	274.828	3,28%	1,662	1,654	1,738	1,70
22/07/2025	71.134	0,24%	1,65	1,62	1,684	1,646
21/07/2025	172.534	-4,42%	1,676	1,62	1,676	1,642
18/07/2025	687.992	8,73%	1,584	1,582	1,742	1,718
17/07/2025	80.917	1,02%	1,588	1,538	1,588	1,58
16/07/2025	327.070	4,13%	1,52	1,51	1,616	1,564
15/07/2025	116.216	1,90%	1,478	1,472	1,538	1,502
14/07/2025	226.247	-1,86%	1,496	1,42	1,496	1,474
11/07/2025	174.924	-0,66%	1,518	1,50	1,54	1,502
10/07/2025	109.077	-1,31%	1,54	1,512	1,558	1,512
09/07/2025	71.562	1,46%	1,518	1,504	1,542	1,532
08/07/2025	91.740	-1,31%	1,54	1,504	1,54	1,51
07/07/2025	78.983	0,26%	1,548	1,524	1,548	1,53
04/07/2025	106.269	0,13%	1,53	1,51	1,554	1,526
03/07/2025	130.226	0,26%	1,54	1,524	1,562	1,524
02/07/2025	167.114	-0,65%	1,52	1,52	1,57	1,52
01/07/2025	126.630	0,53%	1,526	1,50	1,532	1,53
30/06/2025	174.288	-2,44%	1,562	1,516	1,57	1,522
27/06/2025	125.842	0,91%	1,56	1,544	1,588	1,56
26/06/2025	86.240	2,25%	1,512	1,51	1,548	1,546
25/06/2025	130.806	0,67%	1,504	1,49	1,57	1,512
24/06/2025	153.327	-1,83%	1,556	1,50	1,59	1,502
23/06/2025	179.424	-3,77%	1,552	1,506	1,556	1,53
20/06/2025	198.499	-3,64%	1,65	1,59	1,67	1,59
19/06/2025	75.604	-0,84%	1,654	1,646	1,678	1,65
18/06/2025	124.596	1,09%	1,65	1,634	1,78	1,664
17/06/2025	33.621	-0,84%	1,65	1,638	1,658	1,646
16/06/2025	108.015	-1,78%	1,696	1,65	1,696	1,66
13/06/2025	109.864	-1,40%	1,70	1,682	1,736	1,69
12/06/2025	154.597	-2,17%	1,748	1,70	1,748	1,714
11/06/2025	173.270	-1,90%	1,78	1,73	1,798	1,752
10/06/2025	195.579	-5,50%	1,90	1,782	1,90	1,786
09/06/2025	37.552	-1,36%	1,90	1,89	1,916	1,89
06/06/2025	82.136	0,00%	1,912	1,89	1,922	1,916
05/06/2025	62.231	-0,73%	1,942	1,916	1,942	1,916
04/06/2025	57.819	-0,72%	1,936	1,922	1,954	1,93
03/06/2025	43.587	0,41%	1,944	1,924	1,97	1,944
02/06/2025	85.691	-1,93%	1,932	1,912	1,952	1,936
30/05/2025	73.031	-0,40%	1,998	1,97	2,01	1,974
29/05/2025	63.055	1,12%	1,966	1,964	2,01	1,982
28/05/2025	50.663	2,08%	1,93	1,93	1,966	1,96
27/05/2025	42.384	-2,24%	1,962	1,92	1,972	1,92
26/05/2025	52.741	0,10%	1,97	1,956	1,99	1,964
23/05/2025	175.690	-0,31%	1,968	1,95	2,04	1,962
22/05/2025	56.698	0,82%	1,94	1,934	1,974	1,968
21/05/2025	93.252	-0,41%	1,96	1,938	1,986	1,952
20/05/2025	72.134	1,14%	1,954	1,93	1,986	1,96
19/05/2025	89.758	1,15%	1,98	1,93	1,99	1,938
16/05/2025	74.731	-0,21%	1,922	1,904	1,96	1,916
15/05/2025	42.087	-1,64%	1,934	1,92	1,958	1,92
14/05/2025	105.749	-1,91%	1,972	1,93	1,99	1,952
13/05/2025	131.658	-1,00%	2,045	1,98	2,055	1,99
12/05/2025	98.313	-1,71%	2,045	1,986	2,05	2,01
09/05/2025	139.893	-1,45%	2,03	2,00	2,08	2,045
08/05/2025	209.357	2,72%	2,00	1,904	2,08	2,075
07/05/2025	249.086	4,99%	1,934	1,906	2,10	2,02
06/05/2025	74.247	0,84%	1,91	1,91	1,95	1,924
05/05/2025	82.748	-3,05%	1,978	1,908	1,99	1,908
02/05/2025	91.918	1,76%	1,942	1,934	1,986	1,968
30/04/2025	361.344	5,11%	1,84	1,84	2,02	1,934