Prothena Corporation PLC (PRTAOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/02/2024	363.126	-4,36%	29,87	28,905	30,27	28,98
27/02/2024	575.751	7,52%	28,87	28,45	31,01	30,30
26/02/2024	389.031	3,53%	27,03	27,5875	28,425	28,18
23/02/2024	273.837	1,00%	27,03	26,80	27,635	27,22
22/02/2024	405.789	-0,37%	27,00	26,14	27,50	26,95
21/02/2024	401.349	-1,74%	27,49	26,597	27,86	27,05
20/02/2024	336.820	-1,75%	28,45	26,89	28,30	27,53
19/02/2024	735.029	-1,75%	28,45	27,46	30,315	28,02
16/02/2024	735.029	-1,75%	28,45	27,46	30,315	28,02
15/02/2024	479.793	4,51%	27,23	27,11	28,86	28,52
14/02/2024	573.765	3,02%	27,76	25,89	27,76	27,29
13/02/2024	556.843	-9,99%	27,94	26,385	29,27	26,49
12/02/2024	569.708	3,70%	27,65	28,425	30,16	29,43
09/02/2024	814.255	3,46%	27,65	27,545	28,645	28,38
08/02/2024	605.911	3,08%	26,28	26,495	27,75	27,43
07/02/2024	418.257	1,14%	26,28	25,81	27,13	26,61
06/02/2024	551.561	5,03%	25,03	24,60	26,405	26,31
05/02/2024	1.010.315	-2,79%	25,27	24,285	25,59	25,05
02/02/2024	518.672	-5,85%	26,92	25,145	27,10	25,77
01/02/2024	565.075	-3,59%	28,70	27,2862	28,725	27,37
31/01/2024	900.587	-4,92%	29,98	28,265	30,31	28,39
30/01/2024	903.079	-11,55%	31,47	29,40	31,57	29,86
29/01/2024	348.247	3,46%	32,64	31,72	33,77	33,76
26/01/2024	328.004	1,78%	32,43	32,09	33,015	32,63
25/01/2024	569.109	-2,64%	33,06	31,58	33,06	32,06
24/01/2024	269.718	-2,26%	34,00	32,64	34,025	32,93
23/01/2024	493.534	-1,12%	34,57	32,86	34,62	33,69
22/01/2024	599.183	3,09%	33,16	32,56	34,75	34,07
19/01/2024	475.798	2,26%	32,53	31,7327	33,61	33,05
18/01/2024	242.975	-0,19%	32,53	31,52	32,74	32,32
17/01/2024	450.686	-2,23%	32,55	31,26	32,95	32,38
16/01/2024	361.093	-4,47%	34,20	32,61	34,8952	33,12
15/01/2024	438.121	-0,40%	34,74	33,965	36,0764	34,67
12/01/2024	438.121	-0,40%	34,74	33,965	36,0764	34,67
11/01/2024	887.590	-2,96%	39,55	33,70	36,20	34,81
10/01/2024	1.246.195	-9,26%	39,55	34,26	39,915	35,95
09/01/2024	2.053.939	12,30%	34,08	33,55	41,545	39,62
08/01/2024	2.425.374	-13,67%	39,81	28,71	35,54	35,10
05/01/2024	555.022	0,67%	39,81	38,39	41,07	40,66
04/01/2024	634.952	6,18%	38,25	38,14	40,51	40,39
03/01/2024	538.937	-1,30%	38,25	36,845	39,025	38,04
02/01/2024	465.321	6,05%	38,25	36,00	38,74	38,54
29/12/2023	410.452	-5,54%	38,25	36,00	38,02	36,34
28/12/2023	659.482	1,56%	38,25	37,41	39,54	38,47
27/12/2023	495.629	-5,84%	37,56	37,19	40,12	37,86
26/12/2023	348.696	2,39%	37,56	39,58	41,08	40,21
22/12/2023	385.761	5,37%	37,56	37,71	39,38	39,27
21/12/2023	321.568	0,95%	37,56	36,73	37,99	37,27
20/12/2023	478.523	-1,31%	37,29	36,00	37,86	36,92
19/12/2023	407.183	1,96%	37,34	37,25	38,85	37,41
18/12/2023	766.319	-8,25%	40,00	35,55	41,49	36,69
15/12/2023	919.115	2,51%	39,42	38,73	40,37	39,99
14/12/2023	752.385	1,48%	39,76	38,44	40,51	39,01
13/12/2023	742.549	13,49%	33,97	34,255	38,44	38,44
12/12/2023	632.860	-3,72%	36,22	33,70	36,23	33,87
11/12/2023	445.807	-2,49%	36,86	34,95	36,92	35,18
08/12/2023	308.412	-4,55%	37,41	35,9001	38,28	36,08
07/12/2023	518.267	1,91%	34,87	36,875	39,045	37,80
06/12/2023	321.176	4,83%	34,87	35,37	37,57	37,09
05/12/2023	194.230	0,31%	34,87	34,845	35,655	35,38
04/12/2023	244.610	1,09%	34,51	34,51	35,83	35,27
01/12/2023	547.274	7,09%	32,46	31,96	34,89	34,89
30/11/2023	770.818	-1,27%	32,68	32,00	34,17	32,58
29/11/2023	294.340	1,60%	32,68	32,65	33,69	33,00
28/11/2023	213.407	-0,06%	33,05	31,84	32,59	32,48
27/11/2023	268.625	-2,08%	33,05	32,08	33,225	32,50
24/11/2023	78.383	1,04%	33,35	32,515	33,27	33,07
23/11/2023	356.881	1,30%	33,35	32,25	33,27	32,73
22/11/2023	354.791	1,30%	33,35	32,25	33,27	32,73
21/11/2023	504.387	-5,25%	33,35	31,81	33,697	32,31
20/11/2023	456.873	0,12%	34,41	33,61	35,00	34,10
17/11/2023	317.398	-1,25%	34,75	33,54	35,06	34,06
16/11/2023	419.519	-1,68%	34,90	33,995	35,065	34,49
15/11/2023	403.692	-0,68%	35,35	35,00	38,03	35,08
14/11/2023	559.970	6,23%	32,89	34,82	36,16	35,32
13/11/2023	424.398	-0,21%	32,89	31,71	33,4575	33,25
10/11/2023	418.485	1,71%	33,21	32,16	33,94	33,32
09/11/2023	458.353	-7,22%	35,67	32,22	35,74	32,76
08/11/2023	400.166	-3,05%	36,16	34,57	37,265	35,31
07/11/2023	373.219	1,93%	37,94	36,19	37,25	36,42
06/11/2023	575.773	-4,85%	38,37	35,156	37,94	35,73
03/11/2023	625.386	7,41%	38,37	38,46	40,57	37,55
02/11/2023	574.641	-4,69%	35,50	34,73	36,80	34,96
01/11/2023	475.253	0,60%	36,03	35,3264	36,93	36,68
31/10/2023	420.063	2,79%	35,42	34,395	36,92	36,46
30/10/2023	545.393	-0,78%	36,01	34,14	36,01	35,47
27/10/2023	513.234	7,88%	34,13	33,375	36,575	36,5511
26/10/2023	2.740.700	-14,62%	41,27	28,51	42,44	33,88
25/10/2023	530.224	-6,08%	41,27	39,40	42,44	39,68
24/10/2023	438.426	-0,02%	42,98	41,70	43,285	42,25
23/10/2023	423.264	-3,49%	43,62	42,24	44,20	42,26
20/10/2023	380.325	-1,82%	44,54	43,49	44,78	43,79
19/10/2023	296.095	-0,69%	46,16	44,44	45,93	44,60
18/10/2023	513.549	-4,71%	52,27	44,04	46,22	44,91
17/10/2023	883.998	-9,92%	52,27	46,51	53,23	47,13
16/10/2023	1.925.472	18,69%	46,99	44,11	55,88	52,32
13/10/2023	405.611	-4,01%	46,99	43,60	47,36	44,08
12/10/2023	428.517	-2,65%	46,99	45,37	47,36	45,92
11/10/2023	152.637	-0,28%	47,29	46,24	49,195	47,17
10/10/2023	290.759	-0,21%	47,56	47,16	48,80	47,30