ACADIA Pharmaceuticals Inc (ACAD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	686.425	-1,21%	31,12	31,26	31,92	31,385
27-12-2023	760.124	2,07%	31,12	31,12	31,93	31,77
26-12-2023	649.391	-0,88%	31,75	31,10	31,75	31,125
22-12-2023	1.603.879	6,37%	29,56	30,07	32,59	31,40
21-12-2023	830.590	1,62%	29,56	28,97	29,9225	29,52
20-12-2023	1.215.855	-3,58%	30,08	29,00	30,31	29,05
19-12-2023	2.106.757	3,83%	30,20	29,09	30,47	30,13
18-12-2023	1.119.125	1,54%	28,50	28,15	29,37	29,02
15-12-2023	3.537.622	1,85%	28,30	27,94	29,45	28,58
14-12-2023	2.005.465	-1,44%	27,24	27,22	28,7896	28,06
13-12-2023	9.539.325	34,06%	21,31	21,41	28,94	28,38
12-12-2023	1.437.450	0,38%	21,31	20,76	21,39	21,17
11-12-2023	1.009.072	0,52%	21,17	20,88	21,26	21,09
08-12-2023	992.911	-3,72%	21,73	20,87	21,7184	20,98
07-12-2023	1.773.497	1,92%	21,51	21,20	21,84	21,79
06-12-2023	895.035	-4,08%	22,48	21,195	22,48	21,38
05-12-2023	688.314	-2,45%	22,69	22,175	22,7012	22,29
04-12-2023	777.790	1,11%	22,52	22,42	23,06	22,85
01-12-2023	684.385	1,44%	22,40	22,07	22,76	22,60
30-11-2023	889.141	0,68%	22,40	22,03	22,48	22,28
29-11-2023	498.439	-0,72%	22,40	22,03	22,503	22,13
28-11-2023	650.254	0,77%	21,99	21,87	22,29	22,29
27-11-2023	609.214	-0,76%	22,02	21,59	22,28	22,12
24-11-2023	261.538	0,96%	22,02	21,86	22,30	22,1999
23-11-2023	743.960	-2,05%	22,76	21,86	22,445	21,99
22-11-2023	739.263	-2,05%	22,76	21,86	22,445	21,99
21-11-2023	650.139	-2,05%	22,76	22,37	22,91	22,45
20-11-2023	614.823	0,35%	22,64	22,54	22,92	22,92
17-11-2023	912.692	3,49%	22,29	22,15	22,86	22,84
16-11-2023	712.445	-2,22%	22,46	21,82	22,63	22,07
15-11-2023	732.383	-2,72%	23,17	22,57	23,38	22,57
14-11-2023	1.135.859	3,48%	23,14	22,85	23,26	23,20
13-11-2023	768.156	0,99%	22,07	21,80	22,4575	22,42
10-11-2023	1.019.423	0,86%	22,18	21,58	22,39	22,20
09-11-2023	1.223.833	-5,09%	23,54	21,83	23,315	22,01
08-11-2023	850.180	-1,32%	23,54	22,86	23,83	23,19
07-11-2023	1.063.399	-2,00%	23,99	23,335	24,05	23,50
06-11-2023	1.645.938	-0,37%	25,13	23,57	25,5023	23,98
03-11-2023	1.868.444	4,70%	24,00	22,78	24,72	24,07
02-11-2023	1.120.285	0,31%	22,67	22,50	23,00	22,99
01-11-2023	1.079.089	1,55%	22,67	22,355	23,00	22,92
31-10-2023	852.431	1,53%	22,05	22,02	23,00	22,57
30-10-2023	564.016	2,16%	22,57	21,72	22,40	22,23
27-10-2023	324.971	-3,29%	22,57	21,72	22,685	21,76
26-10-2023	1.109.070	-0,40%	22,76	22,00	22,99	22,50
25-10-2023	608.857	-1,70%	22,76	22,37	22,87	22,59
24-10-2023	677.778	3,14%	22,76	22,47	23,05	22,98
23-10-2023	1.234.305	0,54%	22,08	22,08	22,82	22,28
20-10-2023	1.709.873	-3,36%	23,06	21,97	23,29	22,16
19-10-2023	930.014	-1,21%	23,36	22,88	23,37	22,93
18-10-2023	934.939	-0,81%	23,35	23,00	23,54	23,21
17-10-2023	958.439	-1,60%	24,08	23,39	24,59	23,40
16-10-2023	944.595	2,77%	22,64	22,86	23,81	23,78
13-10-2023	941.059	2,21%	22,64	22,08	23,13	23,14
12-10-2023	1.448.995	-3,17%	23,25	22,38	23,25	22,64
11-10-2023	869.186	-0,17%	23,43	23,305	23,705	23,38
10-10-2023	1.881.289	7,73%	23,12	22,87	23,80	23,42