ACADIA Pharmaceuticals Inc (ACAD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	586.507	-0,44%	15,80	15,54	15,98	15,88
29-12-2022	706.336	4,39%	15,44	15,26	16,20	15,95
28-12-2022	472.176	-0,13%	15,33	15,135	15,705	15,28
27-12-2022	470.590	-1,10%	15,51	15,265	15,54	15,30
23-12-2022	693.981	-1,01%	15,74	15,40	15,83	15,66
22-12-2022	917.018	3,33%	15,16	15,07	15,83	15,82
21-12-2022	773.503	-0,91%	15,47	15,10	15,655	15,31
20-12-2022	665.097	2,32%	15,00	14,80	15,54	15,45
19-12-2022	729.355	-1,88%	15,39	14,88	15,475	15,10
16-12-2022	1.412.322	2,12%	14,93	14,88	15,50	15,39
15-12-2022	906.492	-4,50%	15,63	14,91	15,72	15,07
14-12-2022	719.718	-0,25%	15,70	15,48	16,13	15,78
13-12-2022	857.181	2,00%	15,79	15,44	16,035	15,82
12-12-2022	852.457	7,04%	14,53	14,475	15,66	15,51
09-12-2022	711.612	-0,96%	14,59	14,475	14,73	14,49
08-12-2022	470.946	-0,21%	14,72	14,45	14,835	14,63
07-12-2022	416.317	-1,61%	14,93	14,655	15,0601	14,66
06-12-2022	2.145.727	-2,23%	15,17	14,79	15,19	14,90
05-12-2022	1.703.083	-3,30%	15,62	15,055	15,63	15,24
02-12-2022	1.462.397	2,74%	15,18	15,06	15,91	15,76
01-12-2022	1.415.399	-1,54%	14,75	15,07	15,75	15,34
30-11-2022	1.779.510	6,20%	14,75	14,65	15,58	15,58
29-11-2022	2.317.828	-0,68%	15,00	14,555	14,92	14,67
28-11-2022	1.946.624	-2,25%	15,00	14,70	15,14	14,77
25-11-2022	650.523	0,73%	14,99	15,00	15,54	15,11
24-11-2022	1.702.521	-0,27%	14,99	14,68	15,24	15,00
23-11-2022	1.702.521	-0,27%	14,99	14,68	15,24	15,00
22-11-2022	1.241.152	1,76%	15,07	14,63	15,11	15,04
21-11-2022	1.252.871	-2,44%	15,07	14,685	15,08	14,78
18-11-2022	1.878.370	1,14%	15,31	15,00	15,34	15,15
17-11-2022	1.297.499	-1,38%	15,07	14,80	15,12	14,98
16-11-2022	1.912.520	-3,19%	16,31	15,16	15,82	15,19
15-11-2022	2.048.357	-1,76%	16,31	15,335	16,42	15,64
14-11-2022	582.566	-2,87%	14,60	15,91	16,51	15,92
11-11-2022	545.425	-0,18%	14,60	15,93	16,59	16,39
10-11-2022	980.352	9,76%	14,60	15,37	16,52	16,42
09-11-2022	474.269	-2,29%	14,60	14,95	15,46	14,95
08-11-2022	697.978	5,59%	14,60	14,45	15,445	15,30
07-11-2022	631.943	-1,50%	14,78	14,425	14,875	14,45
04-11-2022	1.904.646	-1,15%	15,67	13,73	14,65	14,65
03-11-2022	2.202.947	-6,97%	15,67	14,2905	15,83	14,82
02-11-2022	901.562	0,44%	15,67	15,67	16,78	15,93
01-11-2022	637.631	-1,06%	16,11	15,86	16,34	15,86
31-10-2022	761.098	-0,62%	15,76	15,86	16,30	16,03
28-10-2022	515.946	2,58%	15,76	15,56	16,175	16,105
27-10-2022	370.339	-1,94%	16,10	15,62	16,31	15,70
26-10-2022	555.670	1,85%	15,61	15,69	16,23	16,01
25-10-2022	573.001	1,35%	15,61	15,60	15,88	15,72
24-10-2022	853.139	-2,33%	15,64	15,48	15,98	15,51
21-10-2022	717.746	1,37%	15,64	15,37	15,94	15,895
20-10-2022	408.232	0,42%	15,64	15,60	15,99	15,665
19-10-2022	960.846	-2,68%	15,65	15,285	16,01	15,60
18-10-2022	532.107	0,47%	16,21	15,879	16,41	16,035
17-10-2022	494.361	1,53%	15,81	15,79	16,11	15,96
14-10-2022	488.932	-2,72%	15,93	15,68	16,61	15,72
13-10-2022	658.996	3,26%	15,93	15,08	16,215	16,16
12-10-2022	602.950	-1,45%	15,93	15,56	15,99	15,65
11-10-2022	601.460	-1,49%	16,06	15,53	16,36	15,88
10-10-2022	374.009	-1,14%	17,09	15,955	17,09	16,105
07-10-2022	1.580.037	-11,49%	18,25	16,03	18,26	16,49
06-10-2022	825.738	3,19%	17,905	17,905	18,78	18,625
05-10-2022	496.094	-0,06%	17,76	17,63	18,15	18,05
04-10-2022	855.838	5,99%	17,04	17,04	18,08	18,06
03-10-2022	474.011	4,16%	16,35	16,31	17,15	17,04
30-09-2022	892.203	1,36%	16,05	16,00	16,62	16,36
29-09-2022	656.042	-3,81%	16,67	15,94	16,7114	16,15
28-09-2022	585.795	0,36%	16,97	16,56	17,44	16,79
27-09-2022	688.886	2,76%	16,75	16,47	17,14	16,73
26-09-2022	711.966	-2,81%	16,75	16,26	17,27	16,28
23-09-2022	590.735	-1,41%	16,84	16,40	16,978	16,75
22-09-2022	596.443	-0,47%	17,00	16,60	17,20	16,99
21-09-2022	811.185	-6,00%	18,25	17,04	18,1588	17,07
20-09-2022	907.563	1,62%	17,72	17,51	18,30	18,16
19-09-2022	956.183	-0,83%	17,77	17,55	17,92	17,87
16-09-2022	927.932	-1,37%	17,30	17,56	18,10	18,02
15-09-2022	1.715.573	4,82%	17,30	17,27	18,28	18,27
14-09-2022	706.387	3,14%	16,93	16,66	17,46	17,43
13-09-2022	926.992	-5,64%	17,62	16,775	17,81	16,90
12-09-2022	735.595	3,05%	17,36	17,33	18,20	17,91
09-09-2022	406.906	-0,23%	16,80	17,22	17,49	17,38
08-09-2022	1.020.553	3,38%	16,80	16,80	17,43	17,42
07-09-2022	560.910	4,46%	16,12	16,09	16,85	16,85
06-09-2022	613.078	-3,59%	16,56	16,06	16,64	16,13
05-09-2022	727.693	-0,83%	17,00	16,645	17,32	16,73
02-09-2022	727.693	-0,83%	17,00	16,645	17,32	16,73
01-09-2022	758.898	2,68%	16,38	16,16	16,87	16,87
31-08-2022	431.704	1,92%	16,30	16,23	16,74	16,43
30-08-2022	753.894	-2,13%	16,54	15,66	16,57	16,12
29-08-2022	621.965	-0,36%	16,32	16,21	16,805	16,47
26-08-2022	755.848	-1,84%	16,88	16,50	17,11	16,53
25-08-2022	454.184	-1,75%	17,28	16,62	17,34	16,84
24-08-2022	309.949	1,53%	16,88	16,6691	17,30	17,1375
23-08-2022	684.334	0,78%	16,82	16,62	17,12	16,88
22-08-2022	974.112	-0,95%	17,14	16,67	17,36	16,75
19-08-2022	571.784	-2,65%	17,14	16,61	17,37	16,91
18-08-2022	993.837	1,82%	17,14	16,975	17,66	17,37
17-08-2022	814.324	0,59%	16,81	16,75	17,43	17,06
16-08-2022	894.351	2,23%	16,60	16,315	16,99	16,97
15-08-2022	845.512	1,22%	16,33	16,14	16,68	16,60
12-08-2022	632.749	4,19%	15,88	15,73	16,43	16,40