Ani Pharmaceuticals Inc (ANIP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	78.653	0,70%	46,06	45,02	46,50	46,29
19-05-2023	75.883	-0,95%	46,96	45,51	46,96	45,97
18-05-2023	102.187	4,29%	44,54	44,065	46,49	46,41
17-05-2023	107.604	0,50%	44,54	43,8501	45,18	44,50
16-05-2023	156.794	8,32%	40,55	40,55	44,93	44,28
15-05-2023	144.376	-1,90%	41,92	40,00	43,275	40,88
12-05-2023	779.090	-5,19%	40,61	38,91	41,98	41,67
11-05-2023	32.531	-2,58%	43,65	43,4298	44,635	42,65
10-05-2023	86.783	-1,42%	44,41	42,71	45,00	43,78
09-05-2023	106.923	4,30%	43,83	42,9639	46,065	44,41
08-05-2023	254.302	8,79%	48,50	42,41	52,2299	42,58
05-05-2023	33.477	2,89%	38,34	38,20	39,48	39,14
04-05-2023	21.335	-0,73%	38,02	37,64	38,29	38,04
03-05-2023	24.621	0,87%	38,03	37,98	38,62	38,32
02-05-2023	35.359	-0,34%	37,86	37,62	38,69	37,99
01-05-2023	21.499	1,06%	37,74	37,74	38,79	38,12
28-04-2023	28.502	1,15%	37,12	37,06	38,30	37,72
27-04-2023	18.868	-0,85%	37,67	37,08	38,02	37,29
26-04-2023	26.850	0,08%	37,32	36,99	37,76	37,61
25-04-2023	20.814	-2,92%	38,35	37,06	38,84	37,58
24-04-2023	21.143	-2,05%	40,53	38,60	40,565	38,71
21-04-2023	61.505	-0,20%	39,63	39,23	40,175	39,52
20-04-2023	31.879	0,87%	38,99	38,69	40,035	39,60
19-04-2023	35.715	3,34%	37,90	37,90	39,52	39,26
18-04-2023	36.891	-1,84%	38,96	37,745	39,08	37,99
17-04-2023	49.530	0,73%	38,78	37,87	38,86	38,70
14-04-2023	34.135	-1,34%	39,01	38,03	39,20	38,42
13-04-2023	29.458	2,53%	38,23	37,95	39,19	38,94
12-04-2023	24.634	-1,68%	39,00	37,615	39,17	37,98
11-04-2023	18.892	0,34%	38,63	38,28	39,19	38,63
10-04-2023	28.159	0,89%	38,01	37,906	38,795	38,50
06-04-2023	16.990	-0,57%	38,34	38,01	38,465	38,16
05-04-2023	24.999	1,75%	37,65	37,11	38,565	38,38
04-04-2023	37.536	-2,83%	39,26	37,27	39,26	37,72
03-04-2023	54.359	-2,27%	39,37	38,33	40,15	38,82
31-03-2023	51.705	0,48%	39,83	39,06	40,10	39,72
30-03-2023	36.386	0,51%	39,66	38,85	39,80	39,53
29-03-2023	37.509	1,84%	38,97	38,29	39,43	39,33
28-03-2023	49.030	0,63%	38,50	37,265	39,98	38,62
27-03-2023	48.077	2,05%	38,09	38,09	39,335	38,38
24-03-2023	35.863	-0,56%	37,49	36,5801	37,875	37,61
23-03-2023	38.501	-2,43%	38,76	37,56	39,48	37,82
22-03-2023	36.726	-2,74%	39,80	38,51	40,02	38,76
21-03-2023	46.494	1,27%	39,99	39,775	40,57	39,85
20-03-2023	31.482	0,00%	39,65	39,30	40,03	39,35
17-03-2023	123.673	-1,00%	39,36	39,025	39,85	39,3509
16-03-2023	34.807	-0,65%	39,48	39,08	40,17	39,75
15-03-2023	54.815	-1,31%	39,64	38,22	40,18	40,01
14-03-2023	146.752	-1,15%	41,94	39,43	41,48	40,54
13-03-2023	61.595	0,37%	40,84	40,30	41,48	41,01
10-03-2023	89.771	-5,35%	43,07	38,58	43,13	40,86
09-03-2023	145.644	0,09%	43,58	42,61	44,01	43,17
08-03-2023	77.299	-2,49%	44,21	42,69	44,21	43,13
07-03-2023	62.824	-0,45%	44,51	43,19	44,76	44,23
06-03-2023	49.490	-2,27%	45,52	43,76	45,70	44,43
03-03-2023	35.013	2,39%	44,60	44,3101	45,70	45,46
02-03-2023	33.482	1,32%	44,16	43,57	44,79	44,40
01-03-2023	31.918	4,73%	43,18	42,55	44,015	43,82
28-02-2023	44.072	0,02%	41,54	41,25	42,10	41,84
27-02-2023	26.358	1,70%	41,39	41,31	42,54	41,83
24-02-2023	29.411	-0,22%	40,71	40,08	41,23	41,13
23-02-2023	39.186	0,51%	41,46	40,715	41,84	41,22
22-02-2023	40.356	1,96%	40,20	40,00	41,85	41,01
21-02-2023	43.953	-6,64%	43,08	40,04	43,08	40,22
20-02-2023	26.291	0,61%	43,04	42,67	43,74	43,08
17-02-2023	26.291	0,61%	43,04	42,67	43,74	43,08
16-02-2023	37.383	-4,93%	44,54	42,60	44,79	42,82
15-02-2023	26.008	0,09%	44,81	44,2464	45,33	45,04
14-02-2023	31.423	-0,18%	44,97	44,72	45,60	45,00
13-02-2023	26.929	0,18%	44,95	44,78	45,60	45,08
10-02-2023	21.865	1,06%	44,22	44,14	45,15	45,00
09-02-2023	32.789	-0,71%	44,96	44,24	45,09	44,53
08-02-2023	28.533	-1,90%	45,42	44,66	45,65	44,85
07-02-2023	34.866	1,42%	44,81	44,2721	45,99	45,72
06-02-2023	33.988	0,92%	44,68	44,00	45,08	45,08
03-02-2023	46.462	-1,20%	44,82	44,18	45,50	44,6691
02-02-2023	33.146	2,03%	44,22	44,22	45,35	45,21
01-02-2023	42.328	-0,94%	44,92	43,39	45,50	44,31
31-01-2023	41.813	4,63%	42,77	43,39	44,74	44,73
30-01-2023	34.181	-1,97%	43,47	42,09	43,95	42,75
27-01-2023	23.706	0,18%	43,58	42,84	43,79	43,61
26-01-2023	31.094	-0,16%	43,81	42,98	44,315	43,53
25-01-2023	14.139	0,16%	43,30	42,89	43,74	43,60
24-01-2023	19.852	1,28%	42,87	43,01	43,89	43,53
23-01-2023	47.585	2,29%	41,92	41,45	43,34	42,98
20-01-2023	48.519	0,94%	42,14	41,35	42,14	42,02
19-01-2023	38.256	-0,02%	41,42	40,97	41,72	41,63
18-01-2023	40.648	-0,50%	42,35	41,29	42,435	41,64
17-01-2023	31.264	-4,78%	43,93	41,84	43,85	41,85
16-01-2023	50.380	2,21%	42,35	42,35	44,22	43,95
13-01-2023	50.380	2,21%	42,35	42,35	44,22	43,95
12-01-2023	45.500	4,34%	41,10	41,10	43,08	43,00
11-01-2023	46.976	-2,49%	42,25	40,79	42,95	41,21
10-01-2023	50.167	0,02%	41,92	40,87	42,42	42,26
09-01-2023	47.625	-3,80%	43,92	41,12	44,00	42,25
06-01-2023	149.547	10,27%	40,47	40,10	44,86	43,92
05-01-2023	57.365	1,22%	39,23	39,00	40,57	39,83
04-01-2023	40.059	-1,72%	40,10	38,89	40,40	39,35
03-01-2023	32.270	-0,47%	40,85	39,485	41,29	40,04
02-01-2023	54.009	-1,71%	40,65	39,57	41,52	40,23