Ani Pharmaceuticals Inc (ANIP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	144.633	-1,95%	63,80	62,33	64,20	62,98
16/07/2024	84.937	1,60%	63,69	63,62	64,93	64,23
15/07/2024	58.367	-0,44%	63,17	62,87	64,19	63,22
12/07/2024	53.203	-1,17%	64,91	63,39	65,20	63,50
11/07/2024	52.399	3,00%	63,28	63,255	64,43	64,25
10/07/2024	29.395	1,70%	61,74	61,74	62,66	62,38
09/07/2024	29.927	-1,64%	62,55	61,26	62,55	61,34
08/07/2024	58.409	1,50%	61,69	61,54	62,41	62,36
05/07/2024	52.364	1,02%	60,96	60,56	61,57	61,44
04/07/2024	33.838	0,00%	62,38	60,68	62,41	60,82
03/07/2024	33.838	-2,91%	62,38	60,68	62,41	60,82
02/07/2024	51.183	-1,26%	63,03	62,44	63,31	62,64
01/07/2024	51.399	-0,38%	63,50	63,05	64,12	63,44
28/06/2024	473.479	0,94%	63,51	63,13	64,53	63,68
27/06/2024	67.292	-3,67%	65,73	62,62	65,73	63,09
26/06/2024	76.854	2,03%	65,29	63,99	65,69	65,49
25/06/2024	79.964	2,18%	62,83	62,83	64,95	64,19
24/06/2024	95.076	7,33%	58,94	58,91	62,91	62,82
21/06/2024	193.934	-1,45%	59,48	58,45	59,48	58,53
20/06/2024	69.952	-2,22%	60,19	59,30	60,51	59,39
19/06/2024	74.101	0,00%	61,82	60,33	61,82	60,74
18/06/2024	74.101	-3,00%	61,82	60,33	61,82	60,74
17/06/2024	68.302	-1,34%	62,55	60,72	62,67	61,78
14/06/2024	51.079	-0,98%	63,80	62,05	62,79	62,62
13/06/2024	60.150	-1,51%	63,80	62,755	64,44	63,24
12/06/2024	88.684	-1,11%	65,74	63,43	65,49	64,21
11/06/2024	93.942	-0,08%	64,60	63,49	65,17	64,93
10/06/2024	127.581	-2,64%	68,56	64,21	65,73	64,98
07/06/2024	216.808	-3,02%	68,56	66,52	68,68	66,74
06/06/2024	152.591	2,72%	64,91	66,6149	69,06	68,82
05/06/2024	146.150	3,46%	64,91	64,46	67,2666	67,00
04/06/2024	91.019	2,08%	63,10	62,27	64,88	64,76
03/06/2024	130.450	-2,25%	64,91	63,32	65,49	63,44
31/05/2024	121.636	2,27%	63,62	63,19	64,96	64,90
30/05/2024	50.521	0,60%	63,46	62,785	64,10	63,46
29/05/2024	88.055	-0,24%	62,58	61,765	63,70	63,08
28/05/2024	96.513	3,12%	61,72	61,665	63,48	63,23
27/05/2024	43.308	0,00%	60,18	60,18	61,69	61,32
24/05/2024	43.308	-0,55%	60,18	60,18	61,69	61,32
23/05/2024	82.960	-2,11%	61,60	59,45	61,78	60,36
22/05/2024	73.832	-0,08%	61,60	61,37	62,70	61,66
21/05/2024	57.879	-0,03%	61,61	61,14	62,4611	61,71
20/05/2024	73.797	0,49%	61,50	61,32	62,385	61,73
17/05/2024	108.060	-3,67%	64,90	61,28	64,51	61,43
16/05/2024	97.163	-1,62%	64,90	63,23	64,90	63,77
15/05/2024	88.082	-1,83%	66,13	64,60	66,57	64,82
14/05/2024	101.030	-1,95%	67,50	65,43	67,97	66,03
13/05/2024	89.650	-1,04%	67,69	67,25	69,525	67,34
10/05/2024	177.156	3,29%	70,00	64,05	70,00	68,05
09/05/2024	137.764	0,40%	65,94	65,55	66,705	65,88
08/05/2024	81.559	-1,65%	66,61	65,28	67,3799	65,62
07/05/2024	108.929	-0,95%	67,42	66,70	67,7399	66,72
06/05/2024	87.326	0,16%	67,72	67,03	67,72	67,36
03/05/2024	57.470	0,21%	67,72	66,6467	67,87	67,25
02/05/2024	90.596	0,89%	66,96	66,9575	67,87	67,11
01/05/2024	77.329	0,79%	64,83	65,68	67,30	66,52
30/04/2024	73.174	0,70%	64,83	64,9201	66,50	65,96
29/04/2024	49.809	0,21%	64,83	65,01	65,75	65,50
26/04/2024	43.492	0,63%	64,83	64,6796	65,60	65,36
25/04/2024	52.925	-0,73%	65,05	64,29	65,265	64,95
24/04/2024	60.233	-1,07%	66,03	65,155	66,1125	65,43
23/04/2024	51.011	0,79%	65,90	65,65	66,77	66,14
22/04/2024	59.256	0,21%	65,98	65,18	66,31	65,62
19/04/2024	137.279	1,39%	65,30	64,42	65,74	65,48
18/04/2024	146.037	-1,37%	65,30	64,43	65,975	64,58
17/04/2024	84.881	-0,12%	65,56	65,04	66,06	65,48
16/04/2024	59.256	-1,12%	66,10	65,52	66,58	65,56
15/04/2024	80.135	-0,87%	67,79	65,65	67,305	66,30
12/04/2024	58.844	-1,81%	67,79	66,41	67,98	66,88
11/04/2024	79.959	1,72%	67,42	66,64	68,105	68,11
10/04/2024	105.129	-0,13%	68,39	65,52	67,10	66,96
09/04/2024	113.089	-0,80%	68,39	66,75	67,59	67,05
08/04/2024	69.488	-0,09%	68,39	67,1481	68,375	67,59
05/04/2024	162.659	-0,43%	68,00	67,32	68,375	67,65
04/04/2024	94.610	1,04%	67,68	66,98	68,11	67,94
03/04/2024	100.820	0,78%	66,59	66,47	67,35	67,24
02/04/2024	111.388	-1,69%	67,48	66,47	69,02	66,72
01/04/2024	127.112	-1,82%	69,02	66,50	69,02	67,87
28/03/2024	183.258	-0,80%	69,69	69,00	70,0499	69,13
27/03/2024	64.839	0,20%	69,85	69,50	70,31	69,69
26/03/2024	61.785	-0,07%	70,81	69,15	70,21	69,55
25/03/2024	70.442	-0,17%	70,81	69,01	70,81	69,46
22/03/2024	100.161	0,38%	69,93	69,38	70,463	69,58
21/03/2024	128.782	1,70%	68,58	68,33	69,46	69,32
20/03/2024	78.724	0,43%	67,58	67,58	68,93	68,16
19/03/2024	132.361	0,28%	67,15	67,56	68,66	67,81
18/03/2024	104.906	2,46%	65,89	65,92	67,89	67,62
15/03/2024	246.057	-0,08%	65,89	65,52	67,3439	66,00
14/03/2024	72.657	-0,27%	66,54	65,60	66,79	66,05
13/03/2024	121.496	-0,47%	66,54	65,68	67,983	66,23
12/03/2024	163.248	0,62%	65,75	65,50	67,35	66,54
11/03/2024	171.317	-1,91%	66,21	65,08	66,76	66,13
08/03/2024	114.316	1,06%	67,18	66,42	67,88	67,42
07/03/2024	127.256	1,37%	66,57	65,53	67,13	66,71
06/03/2024	86.868	0,72%	66,04	64,83	66,2485	65,81
05/03/2024	90.312	-1,63%	67,00	64,45	66,78	65,34
04/03/2024	146.802	-1,12%	67,00	64,98	67,75	66,42
01/03/2024	140.991	-0,74%	68,24	65,83	69,21	67,17
29/02/2024	487.959	12,26%	64,50	63,72	70,4899	67,67
28/02/2024	78.812	0,57%	59,61	58,96	60,72	60,28