Ani Pharmaceuticals Inc (ANIP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	67.036	-0,55%	58,51	58,00	59,50	58,07
06-10-2023	74.385	-0,41%	58,51	57,675	59,49	58,39
05-10-2023	81.390	1,98%	56,40	57,57	59,01	58,63
04-10-2023	66.391	1,75%	56,57	56,28	58,14	57,49
03-10-2023	57.884	-0,65%	56,57	55,5501	56,97	56,50
02-10-2023	162.696	-2,05%	57,66	55,90	57,66	56,87
29-09-2023	128.318	-1,41%	60,10	57,95	59,28	58,06
28-09-2023	73.550	-2,23%	60,10	58,76	60,67	58,89
27-09-2023	65.235	2,80%	58,05	58,72	60,60	60,23
26-09-2023	61.090	0,69%	58,05	57,60	58,87	58,59
25-09-2023	68.355	-0,56%	58,45	57,54	58,91	58,19
22-09-2023	79.502	-1,37%	59,40	58,35	59,76	58,52
21-09-2023	98.976	-1,98%	61,42	58,92	61,7025	59,33
20-09-2023	57.181	-0,90%	61,42	60,46	61,7025	60,53
19-09-2023	95.488	-0,57%	62,23	60,5504	61,89	61,08
18-09-2023	80.686	-1,54%	62,23	61,23	62,99	61,43
15-09-2023	643.420	-1,92%	63,50	62,045	64,21	62,39
14-09-2023	128.354	1,26%	62,88	63,28	65,16	63,61
13-09-2023	92.855	1,47%	61,97	61,9701	63,33	62,82
12-09-2023	87.918	-0,37%	62,93	61,45	63,58	61,91
11-09-2023	84.940	0,32%	62,06	61,56	62,535	62,14
08-09-2023	82.985	-1,20%	64,57	61,80	63,6168	61,94
07-09-2023	126.853	1,29%	64,57	61,37	62,83	62,69
06-09-2023	76.331	-1,48%	64,57	61,38	63,74	61,89
05-09-2023	117.543	-2,73%	64,57	62,53	64,84	62,82
04-09-2023	112.993	0,30%	64,56	64,10	65,89	64,58
01-09-2023	112.993	0,30%	64,56	64,10	65,89	64,58
31-08-2023	168.584	-0,34%	64,56	63,53	64,81	64,39
30-08-2023	163.651	1,67%	62,72	63,08	64,73	64,61
29-08-2023	300.572	1,28%	62,72	62,50	63,91	63,55
28-08-2023	95.280	-1,66%	64,26	62,57	64,83	62,75
25-08-2023	87.143	0,73%	63,50	62,65	64,08	63,81
24-08-2023	90.657	-0,71%	63,84	62,735	64,5556	63,35
23-08-2023	142.911	2,08%	62,86	62,17	64,0888	63,80
22-08-2023	121.798	2,11%	61,59	61,08	62,867	62,50
21-08-2023	252.617	2,55%	58,90	58,90	62,00	61,21
18-08-2023	186.100	-0,42%	60,98	58,35	60,03	59,69
17-08-2023	214.536	0,91%	60,98	59,46	62,26	59,94
16-08-2023	364.950	-4,02%	60,98	59,29	61,7627	59,40
15-08-2023	122.618	1,29%	60,98	60,25	62,61	61,89
14-08-2023	118.713	-2,47%	62,58	60,12	62,92	61,10
11-08-2023	202.579	3,35%	60,57	57,75	62,92	62,65
10-08-2023	86.450	-0,75%	61,05	58,39	62,50	60,62
09-08-2023	235.231	9,21%	61,05	58,00	63,10	61,08
08-08-2023	100.673	4,02%	53,59	53,28	56,47	55,93
07-08-2023	54.768	0,00%	53,57	52,79	54,65	53,77
04-08-2023	59.208	3,05%	51,10	52,09	53,8199	53,77
03-08-2023	66.487	2,05%	51,10	51,09	52,98	52,18
02-08-2023	44.213	0,69%	50,45	50,1301	51,43	51,13
01-08-2023	64.995	-3,37%	52,59	50,52	52,32	50,78
31-07-2023	47.760	0,36%	52,59	52,12	53,5089	52,55
28-07-2023	38.301	1,59%	51,79	51,75	52,66	52,36
27-07-2023	38.073	-1,25%	52,57	51,27	52,63	51,54
26-07-2023	46.595	-1,08%	52,68	51,8901	52,825	52,19
25-07-2023	58.500	-0,06%	52,81	52,53	53,2613	52,76
24-07-2023	50.244	1,15%	52,10	52,49	53,60	52,79
21-07-2023	59.155	0,99%	52,10	52,10	53,44	52,19
20-07-2023	43.898	0,35%	51,49	51,00	52,08	51,68
19-07-2023	49.514	-0,75%	51,76	50,95	52,21	51,50
18-07-2023	53.225	1,07%	50,35	51,51	52,40	51,89
17-07-2023	73.000	2,11%	50,35	49,765	51,6817	51,34
14-07-2023	68.912	-0,53%	50,52	49,98	50,8699	50,28
13-07-2023	37.832	-1,12%	51,24	50,47	51,34	50,55
12-07-2023	43.098	-0,35%	51,61	51,06	51,88	51,12
11-07-2023	77.358	0,33%	51,14	50,3701	51,525	51,30
10-07-2023	87.354	-1,73%	53,41	50,65	52,19	51,13
07-07-2023	69.629	-2,75%	53,41	51,99	53,93	52,03
06-07-2023	52.811	0,08%	53,23	52,24	53,57	53,50
05-07-2023	55.201	-1,04%	53,91	53,26	54,22	53,46
04-07-2023	75.823	-2,66%	53,84	52,76	54,30	52,40
03-07-2023	75.823	-2,66%	53,84	52,76	54,30	52,40
30-06-2023	99.515	0,60%	53,84	53,40	54,615	53,83
29-06-2023	45.837	0,68%	53,08	52,8701	54,00	53,51
28-06-2023	70.691	-0,38%	53,32	53,32	53,835	53,15
27-06-2023	64.162	0,34%	53,50	52,43	53,85	53,35
26-06-2023	107.526	2,78%	51,42	51,36	53,495	53,17
23-06-2023	75.920	0,33%	51,00	50,94	52,0825	51,71
22-06-2023	97.440	-1,11%	51,84	50,805	51,84	51,54
21-06-2023	62.023	-1,04%	52,56	51,00	52,56	52,12
20-06-2023	103.092	2,57%	51,13	50,63	52,79	52,67
19-06-2023	400.255	1,26%	51,17	50,89	52,00	51,35
16-06-2023	400.255	1,26%	51,17	50,89	52,00	51,35
15-06-2023	89.289	2,09%	49,80	49,47	51,25	50,71
14-06-2023	67.471	0,00%	49,80	49,10	49,84	49,67
13-06-2023	62.010	0,04%	49,57	49,51	50,65	49,67
12-06-2023	63.413	0,32%	49,75	49,3151	50,2799	49,65
09-06-2023	37.671	-0,74%	49,69	49,27	49,95	49,49
08-06-2023	46.104	0,93%	49,21	48,96	49,88	49,86
07-06-2023	88.665	0,92%	49,20	48,65	49,87	49,40
06-06-2023	101.688	1,14%	48,52	48,52	49,32	48,95
05-06-2023	91.940	0,83%	47,74	47,44	48,95	48,40
02-06-2023	101.302	3,40%	46,79	46,13	48,04	48,00
01-06-2023	97.683	2,84%	45,06	44,66	46,69	46,42
31-05-2023	46.628	-2,60%	46,08	44,88	46,95	45,14
30-05-2023	46.628	-2,60%	46,08	44,88	46,95	44,95
29-05-2023	49.482	0,00%	46,08	45,93	46,95	46,15
26-05-2023	49.482	0,00%	46,08	45,93	46,95	46,15
25-05-2023	65.199	-1,09%	46,27	45,215	46,35	46,15
24-05-2023	101.716	-0,04%	46,27	45,61	46,94	46,66
23-05-2023	142.119	0,84%	46,29	46,03	46,81	46,68