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 >
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
28/11/2024	189.836	2,64%	57,79	57,545	59,56	59,39
27/11/2024	189.287	2,64%	57,86	56,67	59,56	59,39
26/11/2024	135.144	-1,33%	57,37	56,59	59,17	57,86
25/11/2024	173.356	3,04%	56,25	56,25	59,17	58,64
22/11/2024	94.497	1,88%	55,60	55,165	57,23	56,91
21/11/2024	107.009	1,38%	55,36	54,48	56,38	55,86
20/11/2024	180.226	-1,06%	54,46	53,93	56,24	55,10
19/11/2024	122.645	0,80%	56,73	53,93	57,20	55,69
18/11/2024	172.079	-2,35%	57,78	54,85	57,78	55,25
15/11/2024	218.770	-3,96%	59,80	56,03	59,92	56,58
14/11/2024	150.364	-1,54%	58,01	58,01	63,23	58,91
13/11/2024	261.311	-1,92%	61,66	59,10	63,23	59,83
12/11/2024	217.137	-1,20%	61,53	59,56	62,9137	61,00
11/11/2024	225.972	0,49%	63,00	59,56	63,00	61,74
08/11/2024	233.119	5,24%	63,7844	57,80	63,7844	61,44
07/11/2024	245.079	-0,03%	57,51	57,51	60,135	58,38
06/11/2024	287.963	1,90%	55,60	55,57	62,00	58,40
05/11/2024	110.467	%	55,60	55,57	57,675	57,31
04/11/2024	124.417	%	58,05	55,80	57,88	56,01
01/11/2024	192.453	%	58,16	57,605	58,93	58,19
31/10/2024	74.576	%	58,16	57,14	60,44	57,245
30/10/2024	96.257	%	58,62	58,14	60,44	58,51
29/10/2024	102.313	%	57,39	57,12	59,245	59,01
28/10/2024	113.572	%	59,17	57,89	59,93	57,965
25/10/2024	110.333	%	59,17	58,19	61,15	58,32
24/10/2024	242.924	%	59,17	58,40	60,07	58,00
23/10/2024	271.954	%	60,21	58,2764	60,14	60,08
22/10/2024	139.259	%	60,21	58,2764	60,14	60,08
21/10/2024	92.848	%	60,21	59,175	60,1025	59,28
18/10/2024	89.715	%	60,21	59,39	60,64	60,31
17/10/2024	98.786	%	60,14	58,5801	59,94	59,66
16/10/2024	95.783	%	58,79	58,5801	59,93	59,66
15/10/2024	53.419	%	58,51	57,75	59,43	58,60
14/10/2024	102.208	%	57,19	57,28	58,695	58,50
11/10/2024	84.646	%	56,22	55,95	57,46	57,14
10/10/2024	95.312	%	56,22	54,93	56,22	55,10
09/10/2024	355.474	%	56,76	55,61	57,10	56,79
08/10/2024	352.913	%	57,70	55,76	57,10	56,79
07/10/2024	150.007	%	57,70	55,89	57,77	55,84
04/10/2024	82.459	%	57,61	56,63	57,69	57,10
03/10/2024	80.263	%	57,27	56,63	57,69	56,79
02/10/2024	145.222	%	59,41	57,06	59,68	57,50
01/10/2024	131.455	%	58,70	58,60	60,19	59,48
30/09/2024	224.272	%	58,70	58,70	60,19	59,66