Akebia Therapeutics Inc (AKBA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.537.049	-6,10%	1,68	1,54	1,68	1,54
27/02/2024	2.506.814	7,95%	1,38	1,48	1,68	1,63
26/02/2024	1.915.336	11,85%	1,38	1,37	1,54	1,51
23/02/2024	2.004.721	-2,88%	1,40	1,325	1,40	1,35
22/02/2024	1.613.559	-2,11%	1,46	1,38	1,465	1,39
21/02/2024	1.195.498	-1,39%	1,46	1,41	1,475	1,42
20/02/2024	1.726.036	-0,69%	1,46	1,42	1,51	1,44
19/02/2024	278.518	0,00%	1,46	1,435	1,48	1,45
16/02/2024	278.518	-5,23%	1,46	1,435	1,48	1,45
15/02/2024	2.247.928	-3,92%	1,53	1,40	1,535	1,47
14/02/2024	903.985	0,66%	1,55	1,52	1,58	1,53
13/02/2024	1.232.438	-6,17%	1,62	1,50	1,62	1,52
12/02/2024	1.006.749	-1,22%	1,62	1,61	1,6685	1,62
09/02/2024	886.328	0,61%	1,64	1,62	1,67	1,64
08/02/2024	934.361	-1,21%	1,64	1,62	1,685	1,63
07/02/2024	791.612	-1,79%	1,70	1,625	1,70	1,65
06/02/2024	950.705	1,82%	1,63	1,63	1,73	1,68
05/02/2024	663.226	0,00%	1,71	1,59	1,69	1,65
02/02/2024	831.044	-3,51%	1,71	1,62	1,71	1,65
01/02/2024	1.182.043	1,49%	1,70	1,64	1,74	1,705
31/01/2024	1.238.954	2,44%	1,65	1,60	1,78	1,68
30/01/2024	2.247.639	-8,38%	1,63	1,5814	1,8099	1,64
29/01/2024	2.133.739	10,49%	1,63	1,6001	1,82	1,79
26/01/2024	1.480.051	8,00%	1,48	1,48	1,64	1,62
25/01/2024	571.786	2,04%	1,48	1,47	1,52	1,50
24/01/2024	1.204.364	5,00%	1,41	1,41	1,54	1,47
23/01/2024	1.003.347	0,72%	1,40	1,38	1,445	1,40
22/01/2024	1.275.103	-0,71%	1,41	1,39	1,4299	1,39
19/01/2024	1.852.570	0,00%	1,41	1,29	1,45	1,40
18/01/2024	1.183.737	-1,41%	1,42	1,35	1,47	1,40
17/01/2024	1.840.943	-2,41%	1,44	1,40	1,47	1,415
16/01/2024	2.157.345	-6,45%	1,56	1,40	1,5592	1,45
15/01/2024	931.240	0,00%	1,56	1,54	1,60	1,55
12/01/2024	931.240	0,00%	1,56	1,54	1,60	1,55
11/01/2024	898.278	-1,90%	1,54	1,51	1,58	1,55
10/01/2024	1.320.772	1,28%	1,59	1,50	1,59	1,58
09/01/2024	1.298.685	-0,64%	1,59	1,52	1,59	1,56
08/01/2024	1.813.165	6,76%	1,49	1,43	1,58	1,58
05/01/2024	1.409.909	-2,96%	1,53	1,455	1,59	1,475
04/01/2024	3.144.275	11,67%	1,38	1,36	1,51	1,5299
03/01/2024	2.023.311	7,87%	1,22	1,27	1,38	1,37
02/01/2024	964.941	2,42%	1,22	1,21	1,295	1,27
29/12/2023	1.617.462	-3,13%	1,30	1,21	1,31	1,24
28/12/2023	2.628.397	6,67%	1,18	1,18	1,31	1,28
27/12/2023	1.118.957	0,84%	1,20	1,1601	1,215	1,20
26/12/2023	830.998	0,00%	1,20	1,18	1,235	1,19
22/12/2023	946.639	-0,42%	1,20	1,16	1,2211	1,195
21/12/2023	1.144.896	0,00%	1,20	1,20	1,24	1,20
20/12/2023	791.593	0,84%	1,14	1,175	1,23	1,20
19/12/2023	1.059.742	2,61%	1,14	1,15	1,205	1,18
18/12/2023	643.270	0,00%	1,14	1,14	1,20	1,15
15/12/2023	818.294	0,00%	1,14	1,11	1,155	1,13
14/12/2023	888.315	1,80%	1,14	1,11	1,1592	1,13
13/12/2023	718.949	3,74%	1,11	1,0715	1,13	1,11
12/12/2023	572.995	-3,60%	1,11	1,05	1,13	1,07
11/12/2023	466.420	-1,77%	1,11	1,10	1,15	1,11
08/12/2023	528.006	-3,42%	1,19	1,12	1,175	1,13
07/12/2023	603.310	0,86%	1,19	1,1458	1,20	1,17
06/12/2023	764.108	3,57%	1,14	1,11	1,17	1,16
05/12/2023	775.800	-2,61%	1,14	1,11	1,17	1,12
04/12/2023	1.445.101	7,48%	1,09	1,07	1,18	1,15
01/12/2023	739.453	0,94%	0,9874	1,03	1,0899	1,07
30/11/2023	1.150.805	6,00%	0,9874	0,98	1,08	1,06
29/11/2023	484.247	4,17%	1,00	0,97	1,03	1,00
28/11/2023	370.938	-3,05%	0,99	0,9518	0,9998	0,96
27/11/2023	344.495	-0,98%	1,00	0,99	1,0396	0,9902
24/11/2023	128.298	0,33%	1,00	0,9914	1,03	0,9933
23/11/2023	291.712	3,55%	1,00	0,9725	1,0175	1,02
22/11/2023	290.948	0,51%	1,00	0,9725	1,0175	0,99
21/11/2023	498.045	-3,43%	1,02	0,981	1,02	0,985
20/11/2023	672.712	2,00%	1,00	1,00	1,06	1,02
17/11/2023	765.816	1,12%	1,02	0,9901	1,0485	1,00
16/11/2023	385.872	-1,60%	1,02	0,9531	1,02	0,984
15/11/2023	1.325.408	-2,91%	1,01	1,00	1,10	1,00
14/11/2023	1.131.653	11,56%	0,94	0,9319	1,03	1,03
13/11/2023	736.694	3,39%	0,91	0,88	0,9426	0,9233
10/11/2023	902.526	-1,88%	0,97	0,8871	0,96	0,893
09/11/2023	938.944	-5,20%	1,03	0,9011	1,07	0,9101
08/11/2023	1.966.415	-11,93%	1,01	0,955	1,07	0,96
07/11/2023	2.043.961	12,00%	1,01	0,99	1,16	1,12
06/11/2023	1.982.817	5,83%	0,98	0,9022	1,02	1,00
03/11/2023	1.279.874	6,40%	0,93	0,90	0,9495	0,94
02/11/2023	652.788	0,17%	0,88	0,87	0,94	0,8835
01/11/2023	665.564	-1,09%	0,88	0,8367	0,8989	0,8704
31/10/2023	656.664	1,75%	0,8585	0,836	0,8999	0,8606
30/10/2023	827.999	0,68%	0,84	0,82	0,89	0,8458
27/10/2023	536.083	2,10%	0,84	0,80	0,8488	0,8401
26/10/2023	666.852	2,85%	0,85	0,79	0,831	0,8228
25/10/2023	2.398.377	-6,65%	0,85	0,79	0,87	0,80
24/10/2023	533.286	2,06%	0,83	0,8003	0,8695	0,857
23/10/2023	581.365	1,18%	0,8338	0,8003	0,88	0,8397
20/10/2023	879.514	-0,52%	0,835	0,81	0,8626	0,83
19/10/2023	885.419	-3,75%	0,9066	0,8202	0,8705	0,8343
18/10/2023	1.324.765	-4,46%	0,9066	0,80	0,9389	0,8668
17/10/2023	1.056.301	3,09%	0,907	0,9002	0,9594	0,9073
16/10/2023	1.580.842	-3,00%	0,907	0,8515	0,9199	0,8801
13/10/2023	970.890	-2,44%	1,01	0,8844	0,92	0,9073
12/10/2023	2.211.022	-8,81%	1,01	0,9141	1,03	0,9301
11/10/2023	706.424	-3,74%	1,06	1,00	1,07	1,03
10/10/2023	619.711	5,94%	1,01	1,00	1,09	1,07