BiG | O banco que entende os seus valores.

Ani Pharmaceuticals Inc (ANIP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	143.853	2,10%	68,52	67,79	70,575	68,37
22/04/2025	193.460	1,40%	69,16	67,60	70,2603	68,95
21/04/2025	156.229	-1,75%	69,21	67,60	69,30	68,00
17/04/2025	246.437	0,01%	69,31	68,39	70,48	69,21
16/04/2025	276.297	-0,50%	68,40	68,0601	70,18	69,20
15/04/2025	153.518	1,21%	68,40	68,0601	69,9179	69,55
14/04/2025	269.018	0,88%	68,96	66,765	68,72	68,72
11/04/2025	180.824	4,61%	65,45	64,745	68,21	68,12
10/04/2025	285.957	-1,35%	64,74	62,30	65,96	65,12
09/04/2025	596.436	4,60%	62,26	61,43	67,485	66,01
08/04/2025	205.394	-6,09%	68,25	61,74	68,345	63,05
07/04/2025	409.889	0,74%	64,58	64,0041	68,815	66,99
04/04/2025	522.961	-1,13%	66,02	65,13	68,40	67,52
03/04/2025	279.214	-1,54%	68,00	66,38	68,39	68,29
02/04/2025	206.684	1,97%	67,01	66,63	69,41	69,36
01/04/2025	289.231	1,60%	67,11	65,39	68,96	68,02
31/03/2025	233.102	-0,98%	66,91	65,28	67,795	66,95
28/03/2025	308.475	-1,10%	68,14	67,02	68,41	67,61
27/03/2025	259.946	1,77%	67,14	66,9655	69,33	68,36
26/03/2025	322.069	1,27%	67,00	66,4832	68,82	67,17
25/03/2025	428.683	0,53%	65,98	64,74	68,1344	66,33
24/03/2025	325.568	2,68%	64,25	62,96	65,98	65,98
21/03/2025	216.202	-0,14%	63,58	63,23	65,51	64,26
20/03/2025	147.298	-0,80%	64,31	63,685	65,10	64,35
19/03/2025	326.787	1,01%	64,22	63,25	65,01	64,87
18/03/2025	117.936	-0,10%	64,40	63,255	64,94	64,22
17/03/2025	273.549	2,98%	63,36	61,70	64,915	64,35
14/03/2025	112.240	1,67%	63,36	61,48	63,58	62,49
13/03/2025	109.276	-2,85%	63,33	61,37	63,33	61,455
12/03/2025	698.655	3,03%	62,56	61,83	64,425	63,26
11/03/2025	343.932	4,40%	58,81	57,72	62,03	61,40
10/03/2025	144.572	-2,61%	59,97	58,48	60,5193	58,81
07/03/2025	357.627	-0,70%	60,86	60,435	62,76	60,62
06/03/2025	244.376	2,30%	59,22	58,50	62,47	61,05
05/03/2025	253.372	0,93%	59,14	57,8973	60,77	59,68
04/03/2025	184.361	1,15%	58,06	57,88	62,00	59,13
03/03/2025	349.542	-5,54%	60,89	58,3479	62,04	58,46
28/02/2025	546.316	13,39%	61,64	58,55	62,617	61,89
27/02/2025	128.127	-0,78%	54,64	54,56	56,33	54,58
26/02/2025	126.011	0,92%	56,03	54,10	55,18	55,01
25/02/2025	125.753	-1,91%	58,19	54,23	55,7044	54,51
24/02/2025	214.690	-4,09%	60,20	55,17	57,30	55,57
21/02/2025	168.430	-2,90%	60,20	57,39	60,215	57,94
20/02/2025	127.175	-0,53%	58,69	58,84	60,41	59,67
19/02/2025	133.302	2,15%	58,69	58,37	60,54	59,99
18/02/2025	97.249	-0,32%	59,00	58,55	59,04	58,73
17/02/2025	77.431	0,00%	59,00	58,22	59,04	58,92
14/02/2025	49.227	-0,46%	59,54	58,1464	59,416	58,92
13/02/2025	56.733	-0,82%	59,01	58,755	60,02	59,19
12/02/2025	110.085	-0,28%	59,00	58,4242	60,02	59,68
11/02/2025	162.403	0,44%	60,28	59,18	60,68	59,85
10/02/2025	131.226	-1,59%	60,28	59,29	60,73	59,59
07/02/2025	169.290	0,60%	59,90	59,81	61,32	60,55
06/02/2025	107.971	0,64%	58,68	59,03	61,00	60,19
05/02/2025	89.815	2,08%	57,50	58,80	60,22	59,81
04/02/2025	169.793	1,17%	57,50	58,0331	59,21	58,59
03/02/2025	79.043	-1,25%	59,49	57,08	58,615	57,91
31/01/2025	92.139	-1,55%	59,49	58,02	59,49	58,64
30/01/2025	112.018	0,35%	59,25	59,36	60,99	59,56
29/01/2025	78.723	0,40%	59,25	58,9443	59,84	59,35
28/01/2025	70.360	-2,16%	60,10	58,94	60,79	59,115
27/01/2025	126.960	3,04%	58,54	58,495	60,779	60,42
24/01/2025	52.962	-0,09%	57,65	57,50	58,64	58,64
23/01/2025	60.332	0,91%	58,29	57,17	58,95	58,69
22/01/2025	62.897	-0,33%	58,29	57,56	58,41	58,16
21/01/2025	120.028	-0,19%	57,94	57,975	59,26	58,35
20/01/2025	104.771	0,00%	57,94	57,77	58,55	58,46
17/01/2025	244.667	1,67%	56,43	57,57	58,57	58,46
16/01/2025	117.356	1,68%	56,43	56,24	57,89	57,50
15/01/2025	208.224	4,41%	55,27	54,75	56,879	56,55
14/01/2025	126.712	0,43%	53,92	53,355	54,485	54,16
13/01/2025	375.852	-2,02%	53,92	52,735	54,9707	53,93
09/01/2025	105.985	-0,41%	54,40	53,63	55,04	55,04
08/01/2025	81.322	-0,41%	54,43	54,00	54,675	54,16
07/01/2025	79.369	-0,40%	55,50	54,00	55,13	54,38
06/01/2025	107.646	-1,62%	55,50	54,35	55,92	54,60
03/01/2025	87.769	0,11%	55,60	54,6546	55,89	55,50
02/01/2025	116.743	0,29%	54,60	54,955	56,63	55,44
31/12/2024	0	1,97%	54,60	54,60	55,38	55,28
30/12/2024	106.901	-0,37%	54,01	53,15	55,28	55,28
27/12/2024	194.927	-1,96%	54,00	53,67	55,37	54,41
26/12/2024	187.942	2,47%	54,07	52,89	55,58	55,50
24/12/2024	0	-0,09%	53,39	53,35	54,33	54,16
23/12/2024	137.181	1,61%	53,69	52,79	54,40	54,21
20/12/2024	253.870	-1,55%	53,69	53,01	54,56	53,35
19/12/2024	261.512	0,71%	55,98	52,50	54,78	54,26
18/12/2024	0	-3,49%	55,98	53,79	56,25	53,88
17/12/2024	163.214	-0,82%	56,31	55,29	56,90	55,83
16/12/2024	239.158	-0,41%	56,31	55,45	57,17	56,36
13/12/2024	177.958	0,05%	59,11	55,66	56,82	56,59
12/12/2024	229.315	-4,41%	59,11	56,54	59,59	56,56
11/12/2024	187.485	0,02%	58,41	58,48	60,91	59,17
10/12/2024	163.784	1,95%	58,41	57,25	59,309	59,16
09/12/2024	152.121	1,86%	57,22	56,34	58,80	58,03
06/12/2024	279.433	1,75%	56,71	56,17	57,47	56,97
05/12/2024	239.636	-1,53%	56,71	55,795	57,0763	55,99
04/12/2024	155.149	-0,02%	57,89	56,2419	57,67	56,86
03/12/2024	130.542	-1,73%	57,18	56,14	58,105	56,87
02/12/2024	287.507	1,12%	56,23	56,23	58,73	57,87
29/11/2024	167.511	-0,35%	59,00	56,71	59,33	57,23