ACADIA Pharmaceuticals Inc (ACAD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.081.226	2,02%	24,32	24,00	24,85	24,80
19-05-2023	1.301.947	4,78%	23,52	23,48	24,32	24,31
18-05-2023	1.026.334	2,29%	22,50	22,40	23,23	23,20
17-05-2023	783.639	3,66%	22,09	22,04	22,78	22,68
16-05-2023	1.177.558	-1,09%	21,79	21,59	22,04	21,88
15-05-2023	567.933	3,03%	21,55	21,47	22,15	22,12
12-05-2023	655.865	0,61%	21,35	21,14	21,53	21,47
11-05-2023	775.009	-1,43%	21,63	21,19	21,70	21,34
10-05-2023	875.882	1,03%	21,71	21,34	21,91	21,65
09-05-2023	1.315.011	-0,56%	21,59	20,42	21,70	21,43
08-05-2023	1.547.983	-1,73%	22,07	21,40	22,115	21,55
05-05-2023	821.535	1,76%	21,66	21,25	22,04	21,93
04-05-2023	813.555	1,65%	21,06	20,63	21,685	21,55
03-05-2023	1.171.050	-0,84%	21,46	21,08	21,85	21,20
02-05-2023	1.008.246	-1,70%	21,62	21,28	21,90	21,38
01-05-2023	895.553	1,97%	21,18	21,16	21,86	21,75
28-04-2023	926.499	4,05%	20,51	20,42	21,488	21,33
27-04-2023	617.941	0,94%	20,39	20,14	20,61	20,50
26-04-2023	708.736	1,00%	20,05	19,905	20,425	20,31
25-04-2023	599.694	-0,15%	20,13	19,93	20,30	20,11
24-04-2023	478.295	0,25%	20,08	19,90	20,19	20,14
21-04-2023	796.030	0,60%	19,92	19,7087	20,12	20,09
20-04-2023	851.291	-0,25%	19,99	19,70	20,405	19,97
19-04-2023	838.208	1,52%	19,64	19,53	20,17	20,02
18-04-2023	1.317.493	1,81%	19,49	19,05	19,82	19,72
17-04-2023	1.439.394	7,67%	18,13	18,08	19,45	19,37
14-04-2023	711.716	-2,86%	18,48	17,75	18,48	17,99
13-04-2023	1.147.174	0,98%	18,46	18,35	18,865	18,52
12-04-2023	887.624	1,38%	18,31	18,14	18,54	18,34
11-04-2023	1.270.344	1,63%	17,86	17,845	18,22	18,09
10-04-2023	691.273	-3,00%	18,14	17,71	18,17	17,80
06-04-2023	942.930	0,38%	18,16	18,12	18,465	18,35
05-04-2023	671.908	-1,08%	18,44	18,24	18,70	18,28
04-04-2023	1.072.413	-2,38%	19,03	18,20	19,14	18,48
03-04-2023	483.163	0,58%	18,68	18,6637	19,07	18,93
31-03-2023	661.498	0,64%	18,89	18,65	19,095	18,82
30-03-2023	994.737	-1,48%	19,10	18,405	19,10	18,70
29-03-2023	790.086	2,98%	18,51	18,39	18,99	18,98
28-03-2023	565.850	-0,91%	18,53	18,255	18,71	18,43
27-03-2023	691.859	1,97%	18,42	18,16	18,72	18,60
24-03-2023	1.030.739	-0,44%	18,26	17,925	18,305	18,24
23-03-2023	792.271	-0,97%	18,72	18,105	18,84	18,32
22-03-2023	981.843	-4,88%	19,39	18,48	19,39	18,50
21-03-2023	1.030.273	-1,57%	19,91	19,335	20,03	19,45
20-03-2023	1.024.955	-0,20%	20,03	19,755	20,25	19,76
17-03-2023	4.012.413	-3,98%	20,43	19,72	20,43	19,80
16-03-2023	1.056.525	3,88%	19,80	19,47	20,825	20,62
15-03-2023	1.501.752	-2,60%	20,09	19,395	20,20	19,85
14-03-2023	2.563.495	5,00%	20,08	19,80	20,78	20,38
13-03-2023	4.524.785	-4,71%	20,07	18,73	20,105	19,41
10-03-2023	1.601.626	-2,49%	20,81	19,97	20,81	20,00
09-03-2023	1.135.294	-1,25%	20,86	20,21	21,02	20,51
08-03-2023	1.055.376	2,01%	20,46	20,12	20,82	20,77
07-03-2023	1.019.936	-1,31%	20,69	20,32	20,815	20,36
06-03-2023	1.277.880	1,43%	20,42	19,96	20,68	20,63
03-03-2023	1.367.432	0,25%	20,51	19,97	20,535	20,34
02-03-2023	1.187.672	-3,01%	20,82	20,06	20,90	20,29
01-03-2023	1.469.140	1,11%	20,83	20,50	21,29	20,92
28-02-2023	2.477.946	6,65%	19,85	19,35	21,87	20,69
27-02-2023	953.873	2,54%	19,14	19,03	19,45	19,40
24-02-2023	683.097	-0,94%	18,78	18,77	19,015	18,92
23-02-2023	674.760	0,74%	18,97	18,596	19,21	19,10
22-02-2023	638.590	1,83%	18,65	18,635	18,98	18,96
21-02-2023	1.019.475	-3,87%	19,06	18,60	19,16	18,62
20-02-2023	690.879	3,53%	18,78	18,535	19,39	19,37
17-02-2023	690.879	3,53%	18,78	18,535	19,39	19,37
16-02-2023	875.856	-1,37%	18,85	18,65	18,90	18,71
15-02-2023	698.038	-0,68%	18,99	18,64	19,295	18,97
14-02-2023	470.816	-0,42%	19,16	18,92	19,45	19,10
13-02-2023	426.683	1,11%	18,96	18,81	19,38	19,18
10-02-2023	445.596	-0,84%	19,10	18,905	19,15	18,97
09-02-2023	741.525	-2,99%	19,97	19,03	20,00	19,13
08-02-2023	863.008	-1,94%	19,94	19,72	20,13	19,72
07-02-2023	966.100	1,31%	19,82	19,735	20,18	20,11
06-02-2023	806.162	0,10%	19,75	19,73	20,025	19,85
03-02-2023	841.937	-0,40%	19,54	19,54	20,11	19,83
02-02-2023	878.034	5,18%	19,00	18,955	19,92	19,91
01-02-2023	844.800	-0,53%	18,97	18,77	19,15	18,93
31-01-2023	713.158	2,70%	18,64	18,64	19,06	19,03
30-01-2023	952.203	-0,22%	18,55	18,4201	18,725	18,53
27-01-2023	694.106	-0,48%	18,57	18,385	18,77	18,57
26-01-2023	1.105.620	-0,16%	18,79	18,40	18,95	18,66
25-01-2023	682.247	-1,63%	18,85	18,40	19,18	18,69
24-01-2023	642.491	-0,47%	19,01	18,88	19,53	19,00
23-01-2023	2.026.444	-1,34%	19,38	18,96	19,74	19,09
20-01-2023	1.511.058	4,60%	18,67	18,55	19,38	19,33
19-01-2023	706.673	2,84%	17,85	17,85	18,50	18,48
18-01-2023	1.039.861	-0,44%	18,12	17,90	18,485	17,97
17-01-2023	772.680	-1,90%	18,28	17,76	18,325	18,05
16-01-2023	1.164.964	0,33%	18,15	18,15	18,77	18,40
13-01-2023	1.164.964	0,33%	18,15	18,15	18,77	18,40
12-01-2023	1.067.260	7,76%	17,03	16,85	18,39	18,34
11-01-2023	666.258	-1,62%	17,22	16,745	17,22	17,02
10-01-2023	684.262	2,61%	16,86	16,78	17,4499	17,30
09-01-2023	1.038.826	-2,54%	17,13	16,695	17,22	16,86
06-01-2023	896.674	0,47%	17,37	17,035	17,57	17,30
05-01-2023	640.629	0,70%	17,00	16,76	17,27	17,22
04-01-2023	952.186	4,78%	16,40	16,40	17,12	17,10
03-01-2023	725.307	2,51%	16,55	15,77	16,605	16,32
02-01-2023	586.507	-0,44%	15,80	15,54	15,98	15,88