ACADIA Pharmaceuticals Inc (ACAD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	741.852	0,28%	21,03	21,32	21,91	21,74
06/10/2023	833.392	-1,28%	21,03	21,03	21,84	21,68
05/10/2023	842.469	2,05%	21,62	21,4765	22,02	21,96
04/10/2023	1.022.050	3,56%	21,34	20,60	21,65	21,52
03/10/2023	908.249	-3,21%	21,34	20,66	21,41	20,78
02/10/2023	1.605.368	3,02%	25,00	20,305	21,52	21,47
29/09/2023	1.954.013	-3,21%	25,00	20,54	25,175	20,84
28/09/2023	4.772.919	-15,83%	23,68	21,16	26,31	21,53
27/09/2023	3.664.707	8,25%	23,68	23,19	26,31	25,58
26/09/2023	2.191.299	1,46%	23,46	23,205	23,755	23,63
25/09/2023	1.172.474	-1,15%	23,46	23,08	23,6021	23,29
22/09/2023	1.328.342	0,68%	23,56	22,99	23,74	23,56
21/09/2023	1.109.355	-1,64%	24,44	23,27	23,95	23,40
20/09/2023	882.753	-2,66%	24,44	23,76	24,95	23,79
19/09/2023	1.448.648	0,08%	24,54	24,05	24,54	24,44
18/09/2023	1.490.786	-1,21%	25,88	24,18	25,09	24,42
15/09/2023	1.522.946	-4,37%	25,88	24,67	25,88	24,72
14/09/2023	945.316	-0,15%	25,97	25,62	26,58	25,85
13/09/2023	932.688	-0,96%	27,13	25,635	26,33	25,89
12/09/2023	1.141.544	-3,65%	27,13	25,91	27,13	26,14
11/09/2023	972.103	2,57%	26,45	26,22	27,18	27,13
08/09/2023	496.223	0,42%	26,91	26,2309	26,68	26,45
07/09/2023	550.640	-2,84%	26,91	26,29	26,915	26,34
06/09/2023	572.812	-1,67%	27,65	26,965	27,82	27,11
05/09/2023	626.928	-0,79%	27,65	27,14	27,82	27,57
04/09/2023	610.260	2,85%	27,17	27,17	27,855	27,79
01/09/2023	610.260	2,85%	27,17	27,17	27,855	27,79
31/08/2023	799.127	0,11%	26,99	26,8601	27,38	27,02
30/08/2023	811.980	-0,37%	27,87	26,90	27,50	26,99
29/08/2023	1.212.968	-2,80%	28,56	26,77	27,87	27,09
28/08/2023	746.781	-2,55%	28,56	27,80	28,66	27,87
25/08/2023	564.518	0,70%	28,74	28,17	28,83	28,60
24/08/2023	666.116	-0,84%	28,74	28,26	28,81	28,40
23/08/2023	646.010	-1,55%	29,14	28,585	29,34	28,64
22/08/2023	700.912	-4,06%	30,30	29,07	30,31	29,09
21/08/2023	1.398.867	3,38%	28,60	28,75	30,485	30,32
18/08/2023	892.357	1,49%	28,60	28,49	29,50	29,33
17/08/2023	1.262.462	-1,20%	26,60	28,66	29,26	28,90
16/08/2023	1.514.107	1,85%	26,60	28,92	29,99	29,25
15/08/2023	878.964	2,54%	26,60	27,76	28,74	28,72
14/08/2023	951.315	2,34%	26,60	26,57	28,31	28,01
11/08/2023	701.113	2,70%	26,60	26,5615	27,54	27,37
10/08/2023	741.457	0,23%	26,63	26,28	26,77	26,65
09/08/2023	696.912	-0,49%	26,83	26,105	26,72	26,59
08/08/2023	983.165	-0,30%	26,83	26,445	27,15	26,72
07/08/2023	1.072.309	-1,43%	27,17	26,52	27,17	26,80
04/08/2023	1.071.554	-0,04%	27,20	26,95	27,48	27,19
03/08/2023	2.686.856	-6,85%	28,71	27,04	28,29	27,20
02/08/2023	1.237.719	0,90%	28,71	28,71	29,53	29,20
01/08/2023	1.174.733	-1,03%	29,23	28,66	29,335	28,94
31/07/2023	1.079.542	0,69%	28,70	28,91	29,74	29,24
28/07/2023	2.696.971	0,07%	28,70	27,90	29,24	29,04
27/07/2023	702.630	-0,48%	29,48	28,82	29,48	29,02
26/07/2023	692.498	-1,49%	29,59	29,02	29,61	29,16
25/07/2023	807.339	-1,40%	30,88	29,50	30,262	29,60
24/07/2023	1.080.942	-2,53%	30,88	29,93	30,915	30,02
21/07/2023	2.004.256	-1,47%	31,96	30,63	31,60	30,80
20/07/2023	1.716.800	-2,04%	31,96	31,03	32,29	31,26
19/07/2023	1.541.899	-3,27%	33,61	31,47	33,13	31,91
18/07/2023	1.724.182	-1,42%	33,61	32,9047	33,9069	32,99
17/07/2023	2.462.070	3,99%	32,74	31,90	33,74	33,465
14/07/2023	6.262.534	24,73%	25,92	28,75	32,89	32,18
13/07/2023	796.880	-0,23%	25,92	25,685	26,09	25,80
12/07/2023	980.712	4,02%	25,00	24,95	26,055	25,86
11/07/2023	662.807	0,36%	24,79	24,46	25,05	24,86
10/07/2023	950.335	1,52%	24,27	24,03	24,765	24,77
07/07/2023	886.354	0,70%	24,32	24,32	24,9199	24,40
06/07/2023	569.644	0,29%	24,04	23,98	24,32	24,23
05/07/2023	806.530	0,67%	23,97	23,67	24,31	24,16
04/07/2023	1.454.389	0,21%	24,16	23,68	24,15	24,00
03/07/2023	1.454.389	0,21%	24,16	23,68	24,15	24,00
30/06/2023	666.461	-0,21%	24,16	23,905	24,24	23,95
29/06/2023	672.138	-0,70%	24,16	23,965	24,85	24,00
28/06/2023	822.607	-0,21%	23,94	24,00	24,55	24,17
27/06/2023	853.385	1,51%	23,94	23,84	24,40	24,22
26/06/2023	881.754	-2,65%	24,45	23,81	24,49	23,86
23/06/2023	1.219.138	1,96%	23,80	23,80	24,56	24,51
22/06/2023	510.926	-0,21%	23,83	23,80	24,46	24,04
21/06/2023	476.562	1,05%	23,83	23,36	24,12	24,09
20/06/2023	839.868	-0,96%	23,86	23,52	24,03	23,84
19/06/2023	994.124	-1,31%	24,69	23,98	24,69	24,07
16/06/2023	994.124	-1,31%	24,69	23,98	24,69	24,07
15/06/2023	832.576	1,04%	24,15	24,07	24,58	24,39
14/06/2023	1.444.001	-3,56%	25,20	24,07	25,20	24,14
13/06/2023	786.096	1,71%	24,64	24,645	25,09	25,03
12/06/2023	1.051.807	-0,45%	24,88	24,37	25,04	24,61
09/06/2023	498.442	-1,48%	25,02	24,64	25,22	24,72
08/06/2023	1.052.198	1,87%	24,54	24,445	25,55	25,09
07/06/2023	675.700	2,67%	24,12	23,76	24,795	24,63
06/06/2023	540.843	0,08%	24,02	23,87	24,225	23,99
05/06/2023	637.858	-2,60%	24,36	23,91	24,36	23,97
02/06/2023	750.937	2,97%	24,10	24,085	24,61	24,61
01/06/2023	841.737	1,70%	23,11	22,35	23,94	23,90
31/05/2023	934.069	-4,00%	24,39	23,66	24,98	23,50
30/05/2023	934.069	-4,00%	24,39	23,66	24,98	23,79
29/05/2023	750.970	1,35%	24,39	24,345	24,80	24,78
26/05/2023	750.970	1,35%	24,39	24,345	24,80	24,78
25/05/2023	1.619.686	-4,68%	26,00	24,05	26,035	24,45
24/05/2023	1.634.527	0,43%	25,42	25,03	25,6615	25,65
23/05/2023	1.294.768	2,98%	24,77	24,655	25,73	25,54