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 > >>
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
11/07/2025	171.731	-1,73%	66,30	64,3935	66,5849	64,96
10/07/2025	298.649	1,21%	65,61	64,86	66,97	66,10
09/07/2025	249.598	0,37%	64,92	64,40	66,97	65,31
08/07/2025	172.125	0,25%	65,49	64,335	66,18	65,07
07/07/2025	161.371	-0,57%	65,28	63,64	66,18	64,91
04/07/2025	77.817	0,09%	65,20	63,74	65,72	65,28
03/07/2025	77.817	0,09%	63,63	63,1701	66,22	65,28
02/07/2025	151.457	2,61%	64,85	63,0647	66,23	65,22
01/07/2025	258.477	-2,59%	65,74	63,26	66,23	63,56
30/06/2025	321.160	-0,38%	65,50	64,85	65,89	65,25
27/06/2025	100.355	-0,45%	65,91	64,66	66,41	65,50
26/06/2025	126.901	-0,15%	66,86	64,95	67,69	65,81
25/06/2025	162.761	-1,60%	66,44	65,5501	67,42	65,91
24/06/2025	157.611	1,44%	65,46	63,80	67,42	66,98
23/06/2025	141.352	0,72%	65,56	63,80	66,05	66,03
20/06/2025	304.949	1,39%	65,48	64,75	65,745	65,56
19/06/2025	253.190	-0,52%	63,41	62,8127	65,63	64,66
18/06/2025	252.950	2,07%	63,62	62,51	65,63	64,66
17/06/2025	240.134	-1,46%	62,77	62,1377	65,19	63,35
16/06/2025	238.638	2,77%	63,53	62,44	64,63	64,29
13/06/2025	99.293	0,71%	62,50	61,1585	62,73	62,56
12/06/2025	162.014	-1,05%	62,87	61,685	63,695	62,12
11/06/2025	157.211	-0,14%	63,55	62,18	64,45	62,78
10/06/2025	121.357	-0,49%	62,40	61,56	64,45	62,87
09/06/2025	216.315	1,97%	62,61	61,53	63,195	63,18
06/06/2025	263.623	3,47%	60,51	58,69	61,98	61,96
05/06/2025	184.077	-1,63%	61,76	59,215	62,10	59,88
04/06/2025	228.832	-1,28%	61,96	60,35	63,74	60,87
03/06/2025	263.547	-0,40%	58,70	58,70	62,47	61,66
02/06/2025	531.682	5,43%	58,72	58,70	62,04	61,91
30/05/2025	155.480	0,91%	57,84	57,2552	59,51	58,72
29/05/2025	169.656	0,78%	58,19	57,34	58,61	58,26
28/05/2025	222.297	-0,87%	58,55	57,3901	59,06	57,81
27/05/2025	265.124	0,92%	57,79	57,79	59,06	58,32
23/05/2025	191.866	0,91%	58,94	56,87	59,01	57,79
22/05/2025	272.192	-3,06%	60,47	57,12	60,79	57,27
21/05/2025	250.518	-2,57%	60,16	58,67	61,23	59,08
20/05/2025	295.526	0,80%	59,54	58,9447	61,23	60,64
19/05/2025	229.761	0,28%	60,60	58,9447	60,60	60,16
16/05/2025	281.495	0,77%	60,50	58,99	61,24	59,99
15/05/2025	482.979	-1,39%	62,23	59,44	61,24	59,53
14/05/2025	409.986	-2,63%	62,20	60,0253	64,19	60,37
13/05/2025	321.570	-0,48%	66,28	60,78	67,64	62,00
12/05/2025	514.714	-6,03%	66,30	62,145	67,64	62,30
09/05/2025	565.039	-7,31%	71,01	65,96	77,50	66,30
08/05/2025	356.482	1,00%	70,71	69,625	72,3997	71,53
07/05/2025	221.690	0,78%	72,00	69,97	73,4999	70,82
06/05/2025	557.541	-3,16%	72,53	70,14	73,7224	70,27
05/05/2025	691.882	-0,54%	73,23	72,02	73,8233	72,56
02/05/2025	255.049	3,20%	70,84	68,5044	73,16	72,95
01/05/2025	337.955	-0,18%	70,63	68,5044	71,26	70,69
30/04/2025	360.222	0,09%	70,83	69,29	72,57	70,82
29/04/2025	307.342	0,01%	70,00	68,901	72,51	70,76
28/04/2025	861.536	1,33%	70,32	68,901	71,85	70,75
25/04/2025	153.441	0,26%	68,49	68,19	70,55	69,82
24/04/2025	114.929	1,86%	69,73	67,40	70,295	69,64