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 >
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
27/09/2024	117.998	%	58,58	58,00	59,08	58,78
26/09/2024	119.350	%	58,01	57,435	58,58	58,30
25/09/2024	217.060	%	58,55	57,10	58,83	57,28
24/09/2024	380.924	%	59,45	59,45	60,54	61,00
23/09/2024	270.330	%	59,45	59,45	60,54	60,08
20/09/2024	1.108.661	%	62,06	59,30	61,17	59,66
19/09/2024	146.389	%	62,06	60,12	62,06	60,38
18/09/2024	446.371	%	60,46	57,05	61,65	60,06
17/09/2024	354.332	%	57,05	57,05	61,65	60,06
16/09/2024	280.175	%	56,82	55,925	59,04	56,20
13/09/2024	426.009	%	56,82	54,42	56,22	56,15
12/09/2024	425.900	%	54,50	54,42	56,22	56,15
11/09/2024	466.257	%	58,58	52,57	55,50	54,375
10/09/2024	373.404	%	58,58	57,83	60,27	58,884
09/09/2024	323.304	%	60,23	57,83	60,27	58,48
06/09/2024	290.257	%	60,80	60,505	63,36	61,5657
05/09/2024	241.067	%	63,10	62,26	63,415	62,94
04/09/2024	328.360	%	63,43	61,82	63,60	63,03
03/09/2024	217.089	%	63,43	61,82	63,60	63,02
30/08/2024	398.938	%	62,82	62,025	63,51	62,45
29/08/2024	421.578	%	63,38	61,915	63,78	62,72
28/08/2024	315.463	%	63,38	61,915	63,78	62,72
27/08/2024	263.439	%	63,38	61,3375	63,53	65,30
26/08/2024	211.299	%	62,35	61,3375	63,53	63,29
23/08/2024	112.229	%	61,01	59,7025	61,07	60,52
22/08/2024	185.195	%	61,07	60,3001	61,50	61,35
21/08/2024	183.061	%	61,50	60,3001	61,50	61,35
20/08/2024	196.540	%	60,17	59,5601	61,575	61,23
19/08/2024	195.067	%	60,17	59,5601	61,575	61,23
16/08/2024	124.187	%	60,88	59,64	61,14	60,02
15/08/2024	249.144	%	60,14	58,21	59,82	59,22
14/08/2024	89.782	%	59,23	58,82	59,84	58,95
13/08/2024	89.385	%	59,62	58,82	59,84	58,95
12/08/2024	460.029	%	57,90	57,175	59,68	59,68
09/08/2024	1.886.279	%	56,43	56,17	57,45	56,43
08/08/2024	1.800.884	%	53,51	56,18	57,45	56,43
07/08/2024	994.977	%	60,80	52,77	58,60	57,01
06/08/2024	208.732	%	60,80	60,13	65,67	63,29
05/08/2024	133.537	%	62,52	58,61	60,12	59,16
02/08/2024	64.980	%	62,52	60,61	62,78	61,01
01/08/2024	89.079	%	65,86	63,365	65,77	63,85
31/07/2024	200.654	%	64,52	63,44	64,74	65,76
30/07/2024	85.048	%	64,09	62,72	64,02	63,53
29/07/2024	67.917	%	62,10	62,72	64,02	63,53
26/07/2024	106.183	%	62,10	61,495	63,53	62,03
25/07/2024	82.923	%	62,10	63,07	64,70	63,26
24/07/2024	204.119	%	62,10	62,00	65,105	64,73
23/07/2024	200.648	%	62,10	62,00	65,004	64,73
22/07/2024	70.348	%	62,50	61,06	62,50	62,07
19/07/2024	80.290	%	61,49	61,02	63,19	61,35
18/07/2024	153.550	%	62,92	62,33	64,20	62,98
17/07/2024	144.633	%	63,80	62,33	64,20	62,98
16/07/2024	102.412	%	63,69	62,47	64,35	61,99
15/07/2024	100.692	%	63,17	62,47	64,35	63,22
12/07/2024	78.277	%	64,91	63,255	64,43	64,25
11/07/2024	50.276	%	63,28	61,58	62,66	62,38