ACADIA Pharmaceuticals Inc (ACAD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,40%	15,09	14,65	14,90	14,79
17/05/2024	1.149.397	-0,40%	15,09	14,65	14,90	14,79
16/05/2024	1.109.232	-1,79%	15,09	14,78	15,165	14,85
15/05/2024	1.759.526	1,75%	15,05	14,98	15,36	15,12
14/05/2024	2.143.611	-2,11%	15,35	14,735	15,35	14,86
13/05/2024	1.120.537	-0,46%	15,40	15,14	15,56	15,18
10/05/2024	1.695.229	0,26%	15,30	15,11	15,53	15,25
09/05/2024	3.539.175	-8,99%	17,50	15,17	17,50	15,59
08/05/2024	1.589.781	-0,70%	17,12	16,95	17,33	17,13
07/05/2024	1.371.542	1,47%	17,15	16,756	17,31	17,25
06/05/2024	1.015.619	-0,29%	17,15	16,91	17,42	17,00
03/05/2024	850.045	-0,18%	17,44	17,04	17,5839	17,05
02/05/2024	937.230	0,18%	16,94	16,92	17,38	17,08
01/05/2024	1.231.287	2,04%	16,90	16,84	17,57	17,05
30/04/2024	840.289	-2,34%	16,90	16,50	17,17	16,70
29/04/2024	1.289.058	2,33%	16,90	16,855	17,57	17,10
26/04/2024	858.065	2,45%	16,45	16,265	16,74	16,71
25/04/2024	912.443	-1,57%	16,50	16,16	16,51	16,33
24/04/2024	779.440	-0,90%	16,81	16,56	16,835	16,59
23/04/2024	1.073.111	-1,47%	17,05	16,605	17,23	16,74
22/04/2024	631.807	1,01%	17,05	16,94	17,34	16,99
19/04/2024	2.335.788	-1,47%	17,26	16,62	17,295	16,82
18/04/2024	454.680	-0,70%	17,26	17,01	17,345	17,07
17/04/2024	765.025	0,64%	17,13	16,97	17,24	17,19
16/04/2024	623.259	1,13%	17,13	16,68	17,195	17,08
15/04/2024	599.625	-2,86%	17,13	16,765	17,28	16,65
12/04/2024	968.296	-1,55%	17,40	16,85	17,615	17,14
11/04/2024	1.053.767	-1,81%	17,90	17,34	17,88	17,41
10/04/2024	661.397	-2,31%	17,72	17,55	17,77	17,73
09/04/2024	718.770	1,97%	17,87	17,84	18,245	18,15
08/04/2024	1.235.419	-1,17%	17,87	17,63	18,08	17,80
05/04/2024	1.280.414	-0,22%	17,91	17,61	18,25	18,01
04/04/2024	936.704	-2,01%	18,52	18,03	18,63	18,05
03/04/2024	990.092	1,71%	18,00	18,00	18,465	18,42
02/04/2024	1.063.970	-0,82%	18,04	17,86	18,25	18,11
01/04/2024	879.937	-1,24%	18,59	17,91	18,55	18,26
28/03/2024	1.081.789	1,59%	18,20	18,05	18,50	18,49
27/03/2024	1.337.676	2,31%	17,90	17,73	18,20	18,20
26/03/2024	1.098.762	-0,28%	17,95	17,68	18,02	17,79
25/03/2024	1.415.537	-0,61%	18,13	17,56	18,18	17,84
22/03/2024	1.122.138	-2,50%	18,34	17,915	18,385	17,95
21/03/2024	1.460.738	-1,34%	18,67	18,31	18,995	18,41
20/03/2024	1.047.675	-0,21%	18,60	18,30	18,78	18,66
19/03/2024	1.411.760	-0,11%	18,52	18,47	18,905	18,70
18/03/2024	1.392.064	1,30%	18,52	18,16	18,77	18,72
15/03/2024	2.835.951	-1,34%	18,62	18,21	18,80	18,48
14/03/2024	2.003.926	-4,24%	19,48	18,545	19,48	18,73
13/03/2024	1.820.002	-2,10%	19,91	19,16	20,32	19,56
12/03/2024	4.391.268	-17,12%	19,49	19,1099	20,48	20,00
11/03/2024	1.161.905	2,94%	23,93	23,26	24,27	24,13
08/03/2024	1.676.591	-0,34%	23,93	23,22	24,14	23,44
07/03/2024	944.761	1,38%	23,42	23,32	24,10	23,52
06/03/2024	1.644.274	-2,56%	24,02	23,01	24,16	23,20
05/03/2024	936.930	0,25%	23,79	23,69	24,20	23,81
04/03/2024	1.009.872	-1,08%	24,01	23,50	24,22	23,75
01/03/2024	1.901.018	3,31%	23,52	23,35	24,53	24,01
29/02/2024	1.316.191	-2,17%	24,30	22,975	24,30	23,23
28/02/2024	3.412.373	-9,92%	26,04	23,36	25,11	23,745
27/02/2024	1.467.956	1,78%	26,04	25,60	26,56	26,36
26/02/2024	1.166.253	4,52%	24,67	24,64	25,96	25,90
23/02/2024	834.127	-0,28%	24,89	24,60	25,23	24,78
22/02/2024	778.180	-0,08%	24,89	24,435	25,095	24,85
21/02/2024	786.668	0,08%	25,04	24,47	25,025	24,87
20/02/2024	711.006	-1,04%	25,04	24,60	25,10	24,85
19/02/2024	728.800	0,00%	25,04	24,55	25,26	25,11
16/02/2024	728.800	-1,76%	25,04	24,55	25,26	25,11
15/02/2024	2.469.403	-1,49%	25,71	23,54	25,98	25,18
14/02/2024	1.100.323	0,00%	25,97	25,325	25,99	25,56
13/02/2024	1.971.669	-4,48%	25,96	25,24	26,405	25,56
12/02/2024	895.787	1,52%	26,17	26,10	26,78	26,76
09/02/2024	864.581	2,65%	26,00	25,38	26,46	26,36
08/02/2024	816.446	1,86%	25,32	24,94	25,7982	25,68
07/02/2024	742.103	-2,06%	25,70	24,98	25,63	25,21
06/02/2024	954.617	2,55%	25,06	24,856	25,905	25,74
05/02/2024	875.317	-0,75%	24,98	24,52	25,19	25,10
02/02/2024	837.030	-3,25%	25,78	25,07	25,72	25,29
01/02/2024	568.944	0,89%	26,07	25,61	26,32	26,14
31/01/2024	1.050.244	-3,43%	26,64	25,70	26,83	25,91
30/01/2024	1.170.371	-2,58%	27,89	26,7165	27,94	26,83
29/01/2024	862.841	2,23%	27,18	26,52	27,58	27,54
26/01/2024	769.247	-0,85%	27,18	26,875	27,74	26,94
25/01/2024	1.263.653	-0,07%	27,44	26,915	27,66	27,17
24/01/2024	1.241.747	-3,41%	29,21	27,025	29,255	27,19
23/01/2024	879.965	1,41%	28,16	27,56	28,47	28,15
22/01/2024	976.440	1,72%	27,41	27,28	28,15	27,76
19/01/2024	1.759.413	-1,09%	27,68	27,01	27,68	27,29
18/01/2024	1.067.421	-1,39%	28,13	26,99	28,13	27,59
17/01/2024	1.214.217	-3,35%	29,15	27,52	28,717	27,98
16/01/2024	1.036.442	0,77%	29,15	28,30	29,16	28,95
15/01/2024	681.088	-0,24%	29,15	28,44	29,20	28,73
12/01/2024	681.088	-0,24%	29,15	28,44	29,20	28,73
11/01/2024	1.359.963	-1,71%	29,02	27,93	29,30	28,80
10/01/2024	1.563.600	-4,44%	30,68	29,10	31,10	29,30
09/01/2024	970.054	1,76%	29,66	29,32	30,785	30,66
08/01/2024	2.000.599	-0,66%	29,96	29,50	30,21	30,13
05/01/2024	875.303	1,27%	29,59	29,39	30,54	30,33
04/01/2024	764.589	1,29%	29,74	29,135	30,04	29,95
03/01/2024	1.111.352	-4,18%	30,83	29,238	30,77	29,57
02/01/2024	1.171.323	-1,44%	31,09	30,71	31,82	30,86
29/12/2023	761.094	-0,24%	31,12	31,18	31,795	31,31