Ani Pharmaceuticals Inc (ANIP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-3,67%	64,90	61,28	64,51	61,43
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
27-02-2024	63.153	-0,52%	60,13	59,56	60,79	59,94
26-02-2024	95.807	1,89%	59,13	59,128	61,46	60,25
23-02-2024	49.045	1,69%	57,98	57,59	59,25	59,13
22-02-2024	54.128	0,90%	57,98	57,07	58,585	58,15
21-02-2024	34.928	-1,27%	57,98	57,29	58,305	57,63
20-02-2024	59.572	-2,26%	57,98	57,98	60,32	58,37
19-02-2024	36.160	0,00%	57,98	57,98	59,72	59,72
16-02-2024	36.160	6,45%	57,98	57,98	59,72	59,72
15-02-2024	59.241	2,59%	56,32	56,44	57,55	57,55
14-02-2024	43.786	1,96%	56,04	55,4039	56,69	56,10
13-02-2024	53.957	-3,52%	56,04	54,62	57,13	55,02
12-02-2024	42.751	0,92%	56,36	56,11	57,26	57,03
09-02-2024	27.077	1,07%	56,11	55,425	56,51	56,51
08-02-2024	34.489	-0,21%	55,99	55,23	56,54	55,91
07-02-2024	34.806	-1,48%	56,68	56,03	56,70	56,03
06-02-2024	42.043	1,48%	55,70	55,70	57,25	56,87
05-02-2024	47.643	1,12%	55,08	55,08	56,33	56,04
02-02-2024	55.081	-1,93%	55,79	54,8401	55,84	55,42
01-02-2024	74.433	1,24%	54,53	54,39	56,50	56,51
31-01-2024	62.893	2,99%	54,53	54,68	56,82	55,82
30-01-2024	65.257	-1,49%	54,95	53,70	54,95	54,20
29-01-2024	67.824	0,70%	54,39	53,69	55,179	55,02
26-01-2024	45.044	0,63%	54,85	53,99	54,88	54,64
25-01-2024	57.295	-1,63%	55,87	53,90	56,5301	54,30
24-01-2024	54.954	-2,51%	56,85	55,18	56,75	55,20
23-01-2024	68.670	0,80%	56,21	55,73	57,1288	56,62
22-01-2024	49.821	1,37%	55,73	55,73	56,255	56,17
19-01-2024	45.560	-0,32%	55,22	55,0225	55,89	55,41
18-01-2024	54.574	-0,02%	55,22	54,70	55,785	55,59
17-01-2024	76.500	0,34%	54,75	54,59	55,60	55,60
16-01-2024	46.541	-2,34%	56,13	53,4746	56,29	55,41
15-01-2024	46.922	1,70%	56,13	55,81	57,10	56,74
12-01-2024	46.922	1,70%	56,13	55,81	57,10	56,74
11-01-2024	69.352	-1,43%	56,13	54,99	56,895	55,79
10-01-2024	41.519	1,58%	55,77	55,40	56,8945	56,65
09-01-2024	86.629	-1,85%	56,56	55,38	56,81	55,77
08-01-2024	64.260	0,09%	56,50	56,13	56,91	56,82
05-01-2024	94.200	1,14%	55,59	55,1598	57,44	56,77
04-01-2024	112.685	-0,09%	56,39	55,525	56,99	56,13
03-01-2024	148.403	-1,77%	54,69	55,01	57,22	56,18
02-01-2024	115.950	3,72%	54,69	54,7368	57,22	57,19
29-12-2023	197.934	0,58%	54,69	54,2832	55,517	55,14