Ani Pharmaceuticals Inc (ANIP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	54.009	-1,71%	40,65	39,57	41,52	40,23
29/12/2022	53.457	4,47%	39,52	38,5001	41,68	40,93
28/12/2022	18.930	0,82%	38,89	38,89	39,90	39,18
27/12/2022	30.048	-1,50%	39,44	38,42	39,50	38,86
23/12/2022	12.739	-1,37%	39,54	38,82	39,70	39,0285
22/12/2022	26.335	-0,28%	39,42	39,035	40,30	39,57
21/12/2022	26.798	1,04%	39,75	39,53	40,86	39,68
20/12/2022	47.060	3,04%	38,27	37,96	39,58	39,27
19/12/2022	45.083	0,11%	38,00	37,22	38,72	38,11
16/12/2022	143.360	-2,98%	38,71	37,49	39,25	38,07
15/12/2022	55.210	-3,49%	40,49	39,15	40,895	39,24
14/12/2022	41.951	1,40%	40,31	39,92	41,33	40,66
13/12/2022	70.614	0,25%	41,27	39,95	41,77	40,10
12/12/2022	52.994	1,27%	39,65	39,11	40,72	40,00
09/12/2022	30.446	-0,23%	39,57	38,13	39,90	39,50
08/12/2022	49.719	5,15%	37,73	37,46	40,16	39,59
07/12/2022	44.467	0,91%	37,28	37,10	38,06	37,65
06/12/2022	67.310	-1,82%	37,53	36,36	37,68	37,31
05/12/2022	118.527	-2,14%	37,79	37,50	38,75	38,00
02/12/2022	162.462	-0,05%	37,79	37,79	39,69	38,83
01/12/2022	371.785	-7,39%	40,84	37,52	42,33	38,85
30/11/2022	106.807	3,17%	40,84	40,24	41,96	41,95
29/11/2022	74.836	1,63%	39,77	39,91	41,67	40,66
28/11/2022	68.191	-3,65%	39,96	39,43	41,49	40,14
25/11/2022	101.758	3,66%	39,96	39,49	41,66	41,66
24/11/2022	76.748	0,05%	39,96	39,15	40,87	40,19
23/11/2022	76.748	0,05%	39,96	39,15	40,87	40,19
22/11/2022	114.387	4,12%	38,68	38,4105	40,28	40,17
21/11/2022	165.091	-2,48%	39,59	37,81	39,95	38,58
18/11/2022	81.496	-0,33%	37,24	39,05	40,72	39,56
17/11/2022	146.403	4,83%	37,24	37,24	39,69	39,69
16/11/2022	197.041	3,44%	37,39	36,75	38,4071	37,86
15/11/2022	133.025	0,38%	36,70	35,65	37,27	36,62
14/11/2022	47.656	-2,98%	36,12	36,34	37,74	36,48
11/11/2022	43.940	3,61%	36,12	35,35	38,16	37,60
10/11/2022	71.845	4,35%	38,25	35,56	36,745	36,25
09/11/2022	133.931	-9,51%	38,25	32,38	39,46	34,62
08/11/2022	44.876	0,05%	38,25	36,58	38,53	38,26
07/11/2022	33.132	-0,55%	38,97	37,6533	38,84	38,13
04/11/2022	12.290	0,32%	38,97	37,90	38,94	38,20
03/11/2022	21.028	-0,18%	38,97	37,30	38,59	38,08
02/11/2022	14.480	-2,15%	38,97	37,99	39,49	38,15
01/11/2022	12.489	1,04%	38,97	38,375	39,45	38,99
31/10/2022	22.105	-0,87%	38,75	37,935	39,03	38,59
28/10/2022	26.389	1,84%	38,45	37,97	39,155	38,74
27/10/2022	22.579	0,72%	38,37	36,29	38,97	38,04
26/10/2022	19.177	3,17%	37,05	37,28	38,38	37,77
25/10/2022	25.111	-0,84%	33,77	36,57	37,99	36,61
24/10/2022	9.733	2,22%	33,77	36,41	37,0958	36,92
21/10/2022	15.016	3,84%	33,77	35,02	36,41	36,23
20/10/2022	13.007	-1,07%	33,77	34,45	35,32	34,824
19/10/2022	36.100	-0,40%	33,77	34,79	35,37	35,20
18/10/2022	22.648	2,00%	33,77	34,50	35,80	35,405
17/10/2022	20.209	4,49%	33,77	33,72	34,95	34,71
14/10/2022	14.260	-1,57%	33,02	32,90	34,11	33,22
13/10/2022	33.892	3,97%	33,02	31,81	33,90	33,75
12/10/2022	12.331	-1,88%	33,02	32,33	33,105	32,34
11/10/2022	34.737	2,65%	32,27	31,171	33,19	32,96
10/10/2022	13.806	-0,47%	32,30	31,94	32,76	32,11
07/10/2022	25.564	-3,67%	33,18	32,09	33,43	32,26
06/10/2022	23.978	1,52%	32,55	32,04	34,01	33,34
05/10/2022	17.566	-0,36%	32,42	31,775	33,085	32,84
04/10/2022	35.932	3,32%	32,7499	31,675	33,11	32,96
03/10/2022	27.617	-0,75%	32,36	31,654	32,84	31,90
30/09/2022	48.277	1,61%	31,48	31,80	33,69	32,14
29/09/2022	67.104	-1,49%	31,85	31,10	33,05	31,71
28/09/2022	32.695	3,51%	31,56	30,955	32,70	32,19
27/09/2022	34.216	-0,38%	32,72	30,53	31,90	31,10
26/09/2022	32.379	-1,55%	32,72	30,86	32,025	31,22
23/09/2022	40.217	-4,72%	32,72	31,08	32,145	31,71
22/09/2022	35.210	-0,54%	33,43	32,25	33,4229	33,28
21/09/2022	31.716	-5,27%	35,47	33,40	36,14	33,46
20/09/2022	43.074	1,93%	34,45	33,77	35,49	35,32
19/09/2022	35.199	-3,21%	35,66	34,39	35,66	34,65
16/09/2022	95.579	-1,70%	35,91	34,87	36,21	35,80
15/09/2022	51.929	-0,11%	36,12	35,995	37,06	36,42
14/09/2022	30.479	1,11%	35,94	35,73	36,805	36,46
13/09/2022	51.721	-0,99%	35,69	34,7752	36,48	36,06
12/09/2022	46.046	-1,81%	37,80	36,14	37,28	36,42
09/09/2022	25.393	-1,38%	37,80	36,695	38,115	37,09
08/09/2022	29.197	1,29%	36,96	36,61	38,00	37,61
07/09/2022	42.636	6,27%	35,45	34,90	37,19	37,13
06/09/2022	77.358	-4,46%	36,43	34,25	35,72	34,94
05/09/2022	26.034	-1,16%	37,44	35,6529	37,184	36,57
02/09/2022	26.034	-1,16%	37,44	35,6529	37,184	36,57
01/09/2022	38.287	0,30%	36,66	35,92	37,35	37,00
31/08/2022	29.458	2,39%	36,09	35,29	36,99	36,89
30/08/2022	65.712	-3,09%	37,02	35,78	37,09	36,03
29/08/2022	44.056	-2,16%	37,13	36,22	37,90	37,18
26/08/2022	48.619	0,58%	37,94	37,32	38,49	38,00
25/08/2022	55.081	3,56%	36,68	36,035	38,03	37,78
24/08/2022	36.981	2,38%	35,56	35,56	37,59	36,63
23/08/2022	17.640	1,27%	35,43	35,23	36,15	35,78
22/08/2022	37.580	-1,31%	35,38	34,63	35,715	35,33
19/08/2022	25.547	-0,11%	35,38	35,1138	36,12	35,80
18/08/2022	25.194	-0,08%	35,81	34,59	35,99	35,84
17/08/2022	51.583	-5,63%	38,67	35,79	37,66	35,87
16/08/2022	60.918	0,69%	38,67	36,76	39,6353	38,10
15/08/2022	63.146	0,99%	36,98	36,73	38,17	37,84
12/08/2022	55.763	5,88%	35,46	35,18	37,87	37,47