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 > >>
28/04/2026	123.422	-1,38%	80,19	78,32	81,01	78,50
27/04/2026	12.504	0,80%	78,14	78,05	80,00	79,60
24/04/2026	124.708	0,74%	77,88	76,84	80,00	78,64
23/04/2026	137.117	-2,60%	78,7865	78,055	81,58	78,06
22/04/2026	145.614	0,25%	80,35	79,2925	81,99	80,14
21/04/2026	195.616	-2,19%	81,73	79,38	82,33	79,94
20/04/2026	163.899	1,00%	82,38	80,1889	82,425	81,73
17/04/2026	394.590	3,65%	78,58	78,58	81,20	80,92
16/04/2026	171.899	2,07%	77,79	76,35	78,28	78,07
15/04/2026	141.124	-2,31%	78,34	75,8797	78,46	76,48
14/04/2026	132.310	-0,03%	78,30	77,60	78,91	78,29
13/04/2026	139.320	-0,06%	78,36	77,61	79,50	78,31
10/04/2026	534.829	-2,22%	80,70	77,85	80,70	78,36
09/04/2026	165.503	1,56%	78,80	78,48	80,79	80,14
08/04/2026	487.355	-0,58%	82,34	78,25	82,34	79,01
07/04/2026	285.126	2,94%	76,68	76,00	81,10	79,47
06/04/2026	403.718	4,03%	73,61	73,3772	78,34	77,20
02/04/2026	190.203	-2,30%	75,96	74,21	76,265	74,21
01/04/2026	317.440	-1,22%	77,15	75,72	78,10	75,96
31/03/2026	186.299	4,31%	74,27	74,27	77,36	76,90
30/03/2026	116.085	1,22%	72,83	72,83	74,45	73,71
27/03/2026	61.177	-1,82%	73,95	72,62	74,65	72,82
26/03/2026	133.908	0,03%	73,73	73,2692	74,98	74,14
25/03/2026	115.865	1,04%	73,57	73,57	75,09	74,07
24/03/2026	163.707	-0,83%	73,92	72,92	75,00	73,31
23/03/2026	135.046	-1,05%	75,50	73,83	76,12	73,92
20/03/2026	158.781	-0,15%	75,01	73,75	75,61	74,67
19/03/2026	217.938	0,88%	74,45	73,92	75,45	74,82
18/03/2026	282.015	-0,01%	74,20	72,20	74,90	74,17
17/03/2026	333.038	2,92%	71,84	71,84	74,435	74,28
16/03/2026	239.589	2,38%	72,49	70,39	72,49	72,17
13/03/2026	326.523	-2,76%	72,69	70,15	72,99	70,49
12/03/2026	532.709	-4,98%	76,50	72,18	77,0199	72,49
11/03/2026	171.098	0,43%	74,45	74,45	77,47	76,29
10/03/2026	222.072	1,54%	74,69	74,59	76,97	75,96
09/03/2026	157.133	1,07%	73,77	72,6391	74,975	74,81
06/03/2026	99.096	-2,06%	75,02	72,95	75,49	74,04
05/03/2026	176.063	-1,22%	76,30	74,82	76,30	75,60
04/03/2026	620.877	0,57%	76,07	74,62	77,28	76,53
03/03/2026	560.214	1,17%	74,81	74,00	77,97	76,10
02/03/2026	249.975	1,79%	73,90	73,80	76,44	75,22
27/02/2026	362.280	-3,93%	76,00	72,43	80,29	73,90
26/02/2026	121.497	1,11%	76,30	75,6084	77,49	77,15
25/02/2026	151.521	-0,52%	77,15	75,98	77,24	76,30
24/02/2026	210.289	2,13%	75,70	73,80	76,84	76,70
23/02/2026	239.416	-3,43%	77,77	75,00	78,25	75,10
20/02/2026	226.310	-0,42%	77,01	77,01	78,84	77,77
19/02/2026	250.913	0,37%	77,53	76,67	78,35	78,10
18/02/2026	276.527	-1,38%	78,90	76,50	80,04	77,81
17/02/2026	169.905	1,99%	77,90	77,66	80,10	78,90
13/02/2026	203.564	0,86%	76,70	76,1003	79,125	77,36
12/02/2026	227.026	0,59%	76,25	75,235	77,15	76,70
11/02/2026	191.511	-4,58%	79,91	75,705	79,94	76,25
10/02/2026	124.255	-0,54%	80,10	79,30	81,07	79,91
09/02/2026	231.504	-1,83%	81,34	78,42	82,805	80,34
06/02/2026	159.096	0,42%	81,77	80,575	83,00	81,84
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