Akebia Therapeutics Inc (AKBA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	479.620	-5,19%	1,01	1,00	1,05	1,005
06/10/2023	760.921	2,91%	1,01	0,995	1,07	1,06
05/10/2023	1.849.335	-6,31%	1,12	1,0203	1,12	1,04
04/10/2023	1.002.355	5,71%	1,06	1,06	1,15	1,11
03/10/2023	876.012	-8,70%	1,13	1,05	1,13	1,05
02/10/2023	640.884	0,00%	1,13	1,10	1,16	1,14
29/09/2023	786.749	1,79%	1,18	1,11	1,205	1,14
28/09/2023	1.018.487	-2,61%	1,20	1,11	1,18	1,12
27/09/2023	930.628	-1,71%	1,20	1,14	1,2099	1,15
26/09/2023	813.303	3,54%	1,14	1,1392	1,25	1,17
25/09/2023	817.565	-4,24%	1,20	1,10	1,1602	1,13
22/09/2023	549.569	1,72%	1,20	1,15	1,19	1,18
21/09/2023	780.968	-3,33%	1,20	1,15	1,20	1,16
20/09/2023	636.530	-1,64%	1,23	1,20	1,25	1,20
19/09/2023	502.387	-1,61%	1,23	1,20	1,24	1,22
18/09/2023	690.244	-1,59%	1,23	1,205	1,26	1,24
15/09/2023	1.082.074	0,00%	1,25	1,21	1,275	1,26
14/09/2023	645.446	3,28%	1,28	1,2111	1,27	1,26
13/09/2023	901.957	-3,18%	1,30	1,21	1,27	1,22
12/09/2023	913.705	-3,08%	1,30	1,23	1,33	1,26
11/09/2023	548.569	1,56%	1,30	1,27	1,34	1,30
08/09/2023	689.986	5,79%	1,25	1,19	1,29	1,28
07/09/2023	681.210	-3,19%	1,24	1,20	1,32	1,2101
06/09/2023	789.159	2,46%	1,24	1,235	1,32	1,25
05/09/2023	1.542.515	-8,27%	1,32	1,21	1,33	1,22
04/09/2023	1.218.077	-4,32%	1,40	1,31	1,405	1,33
01/09/2023	1.218.077	-4,32%	1,40	1,31	1,405	1,33
31/08/2023	713.685	-0,71%	1,42	1,39	1,48	1,39
30/08/2023	1.719.271	-9,09%	1,23	1,38	1,54	1,40
29/08/2023	1.467.190	11,59%	1,23	1,22	1,54	1,54
28/08/2023	2.764.894	20,00%	1,23	1,22	1,46	1,38
25/08/2023	1.760.897	-8,00%	1,26	1,12	1,32	1,15
24/08/2023	635.729	-3,10%	1,26	1,25	1,33	1,25
23/08/2023	487.035	2,38%	1,26	1,241	1,33	1,29
22/08/2023	296.249	2,44%	1,26	1,225	1,27	1,26
21/08/2023	780.288	-1,60%	1,24	1,19	1,27	1,23
18/08/2023	321.114	0,80%	1,24	1,22	1,2784	1,26
17/08/2023	669.599	-0,79%	1,26	1,19	1,2899	1,25
16/08/2023	668.844	-3,82%	1,31	1,26	1,32	1,26
15/08/2023	887.552	-0,76%	1,33	1,255	1,365	1,31
14/08/2023	912.786	5,56%	1,38	1,23	1,33	1,33
11/08/2023	2.226.590	-11,57%	1,38	1,23	1,41	1,30
10/08/2023	740.985	-2,65%	1,53	1,43	1,54	1,47
09/08/2023	1.497.457	-3,21%	1,56	1,42	1,6395	1,51
08/08/2023	1.100.749	2,63%	1,82	1,42	1,62	1,56
07/08/2023	1.159.220	-6,17%	1,82	1,51	1,65	1,52
04/08/2023	1.010.535	7,29%	1,82	1,50	1,65	1,62
03/08/2023	2.152.897	-13,30%	1,82	1,50	1,74	1,50
02/08/2023	1.204.621	-5,98%	1,82	1,71	1,8312	1,73
01/08/2023	1.687.686	10,18%	1,67	1,67	1,84	1,84
31/07/2023	1.395.881	5,70%	1,50	1,52	1,69	1,67
28/07/2023	1.164.781	3,95%	1,50	1,51	1,6599	1,58
27/07/2023	2.172.037	4,83%	1,50	1,4437	1,67	1,52
26/07/2023	2.216.057	-1,36%	1,28	1,31	1,49	1,45
25/07/2023	4.345.564	20,49%	1,28	1,21	1,53	1,47
24/07/2023	778.707	-3,18%	1,28	1,2011	1,285	1,22
21/07/2023	635.283	2,44%	1,24	1,2102	1,30	1,26
20/07/2023	384.307	-0,40%	1,24	1,20	1,25	1,235
19/07/2023	1.058.185	5,98%	1,20	1,18	1,25	1,24
18/07/2023	684.611	-2,50%	1,16	1,14	1,23	1,17
17/07/2023	1.285.452	13,21%	1,06	1,04	1,25	1,20
14/07/2023	624.428	-2,75%	1,15	1,0125	1,11	1,06
13/07/2023	878.845	-4,39%	1,15	1,07	1,15	1,09
12/07/2023	638.362	-1,30%	1,13	1,11	1,189	1,135
11/07/2023	1.396.213	-4,96%	1,23	1,11	1,28	1,15
10/07/2023	1.711.262	18,63%	1,04	1,02	1,25	1,21
07/07/2023	1.213.244	17,55%	0,85	0,87	1,05	1,02
06/07/2023	1.488.310	-0,60%	0,85	0,821	0,87	0,8677
05/07/2023	1.782.470	-3,25%	0,9022	0,86	0,9048	0,8729
04/07/2023	365.528	-1,07%	0,9254	0,90	0,9259	0,9052
03/07/2023	365.528	-1,07%	0,9254	0,90	0,9259	0,9052
30/06/2023	634.323	-1,12%	0,9254	0,9001	0,9391	0,915
29/06/2023	858.789	-1,11%	0,9254	0,9105	0,9491	0,9254
28/06/2023	510.192	0,62%	0,92	0,9206	0,972	0,9358
27/06/2023	989.814	2,19%	0,92	0,91	0,97	0,93
26/06/2023	2.077.435	-10,78%	1,01	0,90	1,01	0,9101
23/06/2023	1.099.950	-3,81%	1,07	0,9851	1,07	1,01
22/06/2023	888.655	-3,67%	1,06	1,015	1,0891	1,05
21/06/2023	1.614.797	-3,54%	1,12	1,07	1,165	1,09
20/06/2023	1.622.794	1,80%	1,14	1,11	1,14	1,13
19/06/2023	1.332.517	-2,63%	1,14	1,10	1,18	1,11
16/06/2023	1.332.517	-2,63%	1,14	1,10	1,18	1,11
15/06/2023	1.283.082	-3,39%	1,18	1,125	1,23	1,14
14/06/2023	865.856	-4,07%	1,24	1,175	1,275	1,18
13/06/2023	1.048.034	-2,38%	1,26	1,20	1,27	1,23
12/06/2023	1.230.162	0,00%	1,30	1,24	1,35	1,26
09/06/2023	615.532	0,80%	1,25	1,215	1,27	1,26
08/06/2023	792.115	-2,34%	1,33	1,23	1,33	1,25
07/06/2023	2.040.630	6,67%	1,22	1,21	1,32	1,28
06/06/2023	1.277.946	7,14%	1,12	1,12	1,23	1,20
05/06/2023	1.048.707	1,82%	1,12	1,07	1,15	1,12
02/06/2023	1.067.517	0,92%	1,12	1,07	1,17	1,10
01/06/2023	2.492.066	4,81%	1,08	1,00	1,15	1,09
31/05/2023	3.606.279	-15,93%	1,26	0,90	1,40	1,04
30/05/2023	3.606.279	-15,93%	1,26	0,90	1,40	0,95
29/05/2023	1.301.759	-2,48%	1,21	1,07	1,23	1,18
26/05/2023	1.301.759	-2,48%	1,21	1,07	1,23	1,18
25/05/2023	2.374.236	-15,39%	1,39	1,14	1,40	1,21
24/05/2023	712.223	2,88%	1,40	1,37	1,45	1,43
23/05/2023	1.737.017	-1,42%	1,42	1,36	1,60	1,39