Ani Pharmaceuticals Inc (ANIP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	38.752	-0,54%	53,95	54,665	55,49	54,82
27/12/2023	71.800	-0,34%	53,95	54,54	55,59	55,12
26/12/2023	77.422	3,52%	53,95	53,45	55,39	55,31
22/12/2023	126.326	0,57%	52,86	52,02	53,55	53,43
21/12/2023	51.739	1,53%	52,86	52,47	53,50	53,13
20/12/2023	141.776	-0,78%	52,52	52,09	52,7825	52,33
19/12/2023	163.942	0,55%	52,88	52,4201	53,50	52,74
18/12/2023	115.496	-0,87%	52,88	51,88	53,31	52,45
15/12/2023	353.210	0,02%	52,90	51,79	52,96	52,91
14/12/2023	130.960	0,59%	53,12	51,95	53,99	52,90
13/12/2023	149.802	1,92%	51,89	51,24	52,695	52,59
12/12/2023	86.170	2,58%	50,27	49,535	51,65	51,60
11/12/2023	93.115	2,78%	49,21	48,68	50,65	50,30
08/12/2023	150.153	0,43%	48,47	48,44	49,125	48,94
07/12/2023	85.894	0,02%	48,84	48,42	49,32	48,73
06/12/2023	92.610	-2,48%	50,18	48,39	50,24	48,72
05/12/2023	101.496	-0,22%	50,41	49,09	50,26	49,96
04/12/2023	117.847	-0,99%	50,41	49,95	51,50	50,07
01/12/2023	90.152	1,53%	49,61	49,61	51,09	50,57
30/11/2023	126.561	1,11%	49,48	49,25	50,375	49,81
29/11/2023	59.485	-2,10%	50,53	49,20	50,90	49,265
28/11/2023	106.196	-1,51%	51,07	49,72	51,495	50,32
27/11/2023	187.350	-1,47%	51,66	51,10	52,26	51,09
24/11/2023	50.983	0,27%	51,32	51,455	52,373	51,85
23/11/2023	101.269	-0,19%	51,32	51,01	53,50	51,71
22/11/2023	78.520	-0,19%	51,32	51,01	53,50	51,71
21/11/2023	100.214	0,99%	51,32	50,77	52,14	51,81
20/11/2023	163.091	-0,18%	51,36	51,00	52,26	51,30
17/11/2023	120.158	0,27%	51,43	50,59	52,02	51,39
16/11/2023	69.811	-2,01%	52,17	51,13	52,60	51,25
15/11/2023	116.203	-1,73%	52,96	52,25	54,29	52,30
14/11/2023	200.702	3,04%	52,73	51,77	54,09	53,22
13/11/2023	143.580	-0,98%	52,03	51,30	52,74	51,65
10/11/2023	186.181	-0,17%	54,97	51,09	53,395	52,16
09/11/2023	186.798	-3,81%	54,97	51,33	54,97	52,25
08/11/2023	696.790	-14,65%	60,99	52,08	60,99	54,32
07/11/2023	75.644	1,10%	62,95	62,875	64,25	63,64
06/11/2023	101.469	-3,79%	65,82	62,74	65,82	62,95
03/11/2023	128.477	4,59%	63,33	62,805	65,50	65,43
02/11/2023	102.954	1,46%	62,06	61,54	63,15	62,56
01/11/2023	88.036	-0,13%	61,51	60,95	62,505	61,66
31/10/2023	78.318	2,05%	60,43	59,90	62,10	61,74
30/10/2023	56.648	2,75%	60,28	59,21	60,50	60,50
27/10/2023	63.461	-1,94%	60,28	58,40	60,28	59,31
26/10/2023	207.444	2,53%	57,74	58,99	61,59	60,48
25/10/2023	66.034	1,57%	57,74	57,55	59,10	58,99
24/10/2023	55.119	2,15%	57,11	56,53	58,32	58,08
23/10/2023	100.611	-1,01%	57,11	56,61	57,70	56,86
20/10/2023	77.635	0,23%	57,64	56,495	58,80	57,44
19/10/2023	122.606	-0,14%	57,21	56,70	59,00	57,31
18/10/2023	82.528	-1,66%	57,78	57,78	58,52	57,39
17/10/2023	105.589	-0,38%	58,39	58,03	59,59	58,36
16/10/2023	113.535	1,60%	59,88	57,75	58,98	58,58
13/10/2023	118.293	-0,48%	59,88	57,195	58,45	57,66
12/10/2023	117.473	-3,80%	59,88	57,29	60,67	57,94
11/10/2023	78.890	1,84%	58,00	58,825	60,26	60,23
10/10/2023	154.918	1,84%	58,00	58,00	59,14	59,14