BiG | O banco que entende os seus valores.

Ani Pharmaceuticals Inc (ANIP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	208.289	0,28%	81,27	80,825	83,91	81,50
04/02/2026	230.920	1,74%	79,58	78,79	81,52	81,27
03/02/2026	171.426	-0,15%	80,80	79,13	81,81	79,88
02/02/2026	280.223	-2,26%	81,7007	79,41	81,92	80,00
30/01/2026	182.532	-0,18%	82,00	80,04	82,05	81,85
29/01/2026	309.419	3,13%	80,64	79,12	82,595	82,00
28/01/2026	409.127	-1,17%	80,99	78,29	80,99	79,51
27/01/2026	605.256	-1,08%	81,38	80,00	83,015	80,45
26/01/2026	632.256	-1,95%	82,50	81,14	83,89	81,33
23/01/2026	229.732	-2,81%	85,77	82,365	85,77	82,99
22/01/2026	172.867	-0,15%	85,72	85,08	86,97	85,39
21/01/2026	182.507	-0,29%	86,62	83,9308	86,62	85,52
20/01/2026	337.030	1,11%	84,25	83,05	86,95	85,77
16/01/2026	416.468	-0,54%	84,50	81,96	87,07	84,83
15/01/2026	394.443	0,31%	84,54	83,985	85,87	85,29
14/01/2026	360.358	3,34%	82,86	82,28	85,38	85,03
13/01/2026	405.143	-2,45%	84,35	80,105	85,99	82,28
12/01/2026	778.980	10,58%	80,975	79,35	87,005	84,35
09/01/2026	994.234	-5,87%	81,30	75,10	81,36	76,28
08/01/2026	293.000	1,98%	80,00	78,05	81,35	81,04
07/01/2026	244.562	2,57%	76,00	76,00	80,205	79,47
06/01/2026	343.772	-1,50%	78,66	76,6921	80,94	77,48
05/01/2026	275.969	0,29%	79,18	76,89	79,18	78,66
02/01/2026	471.803	-1,39%	78,70	77,41	80,51	78,43
31/12/2025	263.201	-0,60%	79,74	78,56	80,00	78,94
30/12/2025	387.894	-2,41%	81,31	78,94	81,55	78,94
29/12/2025	217.298	-1,25%	82,61	81,00	82,61	81,38
26/12/2025	171.985	0,28%	81,43	80,034	83,69	82,41
24/12/2025	158.377	1,80%	80,63	80,41	82,3623	82,18
23/12/2025	355.555	0,01%	81,30	80,40	82,22	80,73
22/12/2025	338.139	-2,57%	83,25	78,5451	83,9299	80,72
19/12/2025	483.737	0,02%	82,92	82,625	84,37	82,85
18/12/2025	164.543	0,58%	83,99	82,15	83,99	82,83
17/12/2025	255.192	1,62%	81,10	80,73	83,58	82,35
16/12/2025	140.994	-0,50%	81,60	80,765	83,01	81,10
15/12/2025	155.853	1,39%	80,39	80,39	82,6515	81,51
12/12/2025	327.620	-2,12%	82,32	79,98	82,9999	80,39
11/12/2025	132.361	0,12%	82,65	81,575	83,00	82,13
10/12/2025	115.011	0,44%	81,10	80,3001	82,33	82,03
09/12/2025	162.571	0,41%	81,60	81,45	83,60	81,67
08/12/2025	276.612	-0,53%	82,00	81,15	83,2825	81,34
05/12/2025	417.642	-1,17%	82,52	80,61	83,135	81,77
04/12/2025	226.741	0,09%	83,40	81,50	83,47	82,74
03/12/2025	280.366	0,67%	81,82	81,75	84,17	82,67
02/12/2025	299.519	-2,78%	84,47	81,86	85,27	82,12
01/12/2025	237.767	-0,54%	84,20	83,431	85,085	84,47
28/11/2025	107.768	-0,40%	85,25	83,0246	85,40	84,85
26/11/2025	349.573	1,37%	84,25	82,77	85,2375	84,36
25/11/2025	339.768	2,77%	81,98	80,0901	84,673	83,22
24/11/2025	259.241	1,58%	79,72	78,4024	81,55	80,98
21/11/2025	155.059	1,58%	79,02	77,99	80,78	79,72
20/11/2025	204.829	-2,48%	80,68	78,15	83,00	78,52
19/11/2025	300.522	-0,91%	81,59	79,055	81,7564	80,33
18/11/2025	326.477	-1,15%	82,00	80,95	82,81	81,07
17/11/2025	343.631	-2,45%	84,08	81,68	85,17	81,97
14/11/2025	190.531	-0,63%	81,386	81,386	85,095	84,02
13/11/2025	284.824	-3,12%	87,27	84,09	88,05	84,55
12/11/2025	276.780	-1,43%	89,26	87,21	90,065	87,27
11/11/2025	308.751	-0,44%	89,86	86,92	91,74	88,54
10/11/2025	259.004	-1,66%	91,00	81,82	91,00	88,93
07/11/2025	456.494	0,17%	90,50	81,8501	95,22	90,43
06/11/2025	234.499	-2,73%	93,01	90,09	94,73	90,23
05/11/2025	130.529	-1,97%	94,11	92,24	95,57	92,62
04/11/2025	116.256	0,51%	94,00	92,37	95,12	94,48
03/11/2025	207.125	3,87%	90,73	89,4658	94,245	94,06
31/10/2025	196.831	-1,49%	91,93	90,45	94,00	90,60
30/10/2025	108.208	-0,33%	92,23	91,93	93,8399	91,93
29/10/2025	154.979	-1,14%	96,00	91,5001	96,00	92,23
28/10/2025	330.505	0,46%	92,90	90,4577	93,6399	93,29
27/10/2025	234.750	-1,46%	94,95	91,22	96,5699	92,86
24/10/2025	195.629	-0,70%	95,67	93,81	96,99	94,24
23/10/2025	117.685	1,22%	95,63	93,07	95,63	94,90
22/10/2025	143.166	-1,70%	95,94	92,995	95,95	93,76
21/10/2025	142.576	0,27%	94,32	93,518	95,9399	95,38
20/10/2025	140.792	0,35%	95,00	92,95	95,6678	95,12
17/10/2025	235.813	3,09%	91,4997	90,70	95,94	94,79
16/10/2025	162.441	2,05%	91,90	90,15	92,26	91,95
15/10/2025	116.404	1,48%	88,50	88,50	90,485	90,10
14/10/2025	96.869	0,20%	89,50	87,60	89,768	88,74
13/10/2025	112.592	-1,31%	89,69	88,42	90,85	88,61
10/10/2025	89.919	-1,14%	91,56	89,1601	91,56	89,79
09/10/2025	190.515	-0,95%	91,00	89,72	92,2625	90,78
08/10/2025	117.992	-0,04%	90,69	90,005	92,56	91,65
07/10/2025	184.499	-0,41%	91,20	90,28	92,61	91,68
06/10/2025	236.948	2,70%	89,71	89,64	92,47	92,06
03/10/2025	202.691	0,57%	89,63	89,09	92,8159	89,64
02/10/2025	240.533	-1,16%	90,47	88,19	90,6211	89,13
01/10/2025	293.786	-1,55%	91,20	88,46	91,909	90,175
30/09/2025	139.401	-0,31%	92,38	91,58	93,30	91,60
29/09/2025	224.625	-1,20%	93,80	90,7297	93,80	91,93
26/09/2025	104.866	-0,35%	93,37	92,64	94,765	93,05
25/09/2025	113.668	-1,66%	94,30	92,97	95,12	93,37
24/09/2025	230.138	-0,42%	95,60	91,8901	96,53	94,99
23/09/2025	192.108	-0,63%	97,84	94,705	97,84	95,33
22/09/2025	162.450	-0,96%	96,79	95,38	97,68	95,93
19/09/2025	117.791	-0,70%	96,48	96,09	98,04	96,79
18/09/2025	182.181	2,13%	95,57	94,56	98,55	97,48
17/09/2025	275.516	-2,25%	99,50	95,105	99,50	95,355
16/09/2025	243.734	-1,12%	98,81	96,91	99,39	97,55
15/09/2025	185.257	1,18%	97,56	96,08	98,98	98,81