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 > >>
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
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