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 > >>
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
12/09/2025	104.615	-1,02%	99,21	97,1834	99,21	97,71
11/09/2025	190.047	1,28%	98,15	96,495	98,755	98,73
10/09/2025	179.394	-1,04%	97,09	96,86	99,50	97,46
09/09/2025	347.332	3,41%	96,89	95,20	98,48	98,46
08/09/2025	245.349	-0,16%	95,40	94,31	96,90	95,20
05/09/2025	282.244	-0,68%	96,30	93,9201	96,5599	95,35
04/09/2025	284.691	1,14%	95,27	94,62	96,37	96,00
03/09/2025	435.352	0,87%	93,71	93,23	95,31	94,92
02/09/2025	322.823	0,64%	93,20	93,20	95,62	94,10
29/08/2025	144.424	1,05%	92,79	91,975	93,72	93,50
28/08/2025	215.415	0,68%	91,61	90,34	92,73	92,53
27/08/2025	189.444	-0,01%	92,30	91,247	92,635	91,88
26/08/2025	285.013	1,76%	90,3203	89,30	92,125	91,89
25/08/2025	170.317	-0,80%	91,70	89,68	92,6499	90,32
22/08/2025	254.433	-0,19%	92,82	90,77	92,82	91,01
21/08/2025	484.992	0,57%	90,60	89,2896	91,49	91,14
20/08/2025	219.308	0,50%	90,61	89,2501	90,859	90,62
19/08/2025	461.601	0,41%	89,41	88,82	91,02	90,12
18/08/2025	535.774	2,56%	87,40	87,31	90,8259	89,71
15/08/2025	770.333	-2,81%	90,00	85,44	90,29	87,47
14/08/2025	423.401	1,42%	87,10	86,3201	90,23	90,00
13/08/2025	506.173	0,45%	89,00	87,87	90,21	88,74
12/08/2025	865.163	4,08%	84,90	84,04	88,36	88,34
11/08/2025	1.093.794	4,30%	80,50	80,50	87,95	84,88
08/08/2025	1.442.187	18,07%	75,00	75,00	83,80	81,48
07/08/2025	611.357	-0,12%	70,00	67,9801	70,96	69,01
06/08/2025	692.816	4,89%	65,37	64,99	69,705	69,09
05/08/2025	206.965	0,67%	65,43	63,74	66,18	65,87
04/08/2025	87.693	2,36%	63,93	63,67	65,57	65,43
01/08/2025	153.180	0,81%	63,35	62,675	64,38	63,93
31/07/2025	147.899	-1,06%	63,63	62,605	65,065	63,35
30/07/2025	145.094	-0,13%	64,56	63,3471	66,39	64,03
29/07/2025	342.750	-3,46%	67,48	64,14	68,18	64,20
28/07/2025	326.469	-1,45%	67,48	66,01	68,18	66,50
25/07/2025	303.990	1,06%	66,90	65,68	67,92	67,48
24/07/2025	209.027	-0,19%	66,00	66,00	68,20	66,77
23/07/2025	234.370	0,84%	65,12	64,89	68,25	66,90
22/07/2025	153.643	1,42%	66,58	64,2721	66,72	66,34
21/07/2025	253.618	-1,34%	66,30	64,2721	67,155	65,41
18/07/2025	263.153	-2,56%	66,37	65,96	69,00	66,30
17/07/2025	251.838	2,16%	64,05	63,60	68,39	68,04
16/07/2025	412.469	4,06%	65,10	63,065	66,76	66,60
15/07/2025	272.245	-1,83%	64,88	64,00	65,72	64,00
14/07/2025	148.457	0,35%	65,00	64,17	65,52	65,19