Amicus Therapeuticals Inc (FOLD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	1.776.879	6,22%	13,11	13,29	14,025	14,00
14/02/2024	1.485.073	2,97%	13,11	12,79	13,31	13,18
13/02/2024	2.197.349	-7,04%	13,11	12,695	13,28	12,80
12/02/2024	853.112	1,62%	13,11	13,38	13,775	13,77
09/02/2024	1.799.912	1,65%	13,11	13,365	13,60	13,55
08/02/2024	1.037.315	2,54%	13,11	12,99	13,35	13,33
07/02/2024	2.119.766	0,15%	12,97	12,68	13,025	13,00
06/02/2024	1.409.044	2,21%	12,25	12,48	12,99	12,98
05/02/2024	1.557.073	2,09%	12,25	12,20	12,7499	12,70
02/02/2024	1.779.024	-1,82%	12,43	11,99	12,505	12,44
01/02/2024	748.501	1,93%	12,52	12,44	12,745	12,67
31/01/2024	2.158.708	-1,74%	12,68	12,41	12,92	12,43
30/01/2024	891.176	-2,47%	12,90	12,405	12,90	12,65
29/01/2024	1.541.962	5,11%	12,33	12,15	13,00	12,97
26/01/2024	923.218	-2,37%	12,57	12,345	12,8599	12,34
25/01/2024	1.045.204	0,56%	12,57	12,495	12,8212	12,64
24/01/2024	1.407.076	0,88%	12,57	12,475	12,70	12,57
23/01/2024	1.103.891	0,24%	12,19	12,285	12,71	12,46
22/01/2024	1.728.616	3,33%	12,19	12,13	12,57	12,43
19/01/2024	1.448.744	-3,14%	12,44	11,97	12,87	12,03
18/01/2024	1.886.654	-3,27%	12,83	12,38	12,87	12,42
17/01/2024	1.765.558	0,94%	12,65	12,50	12,895	12,84
16/01/2024	2.115.505	-3,49%	13,50	12,66	13,04	12,72
15/01/2024	1.208.025	-1,27%	13,50	13,18	13,69	13,18
12/01/2024	1.208.025	-1,27%	13,50	13,18	13,69	13,18
11/01/2024	1.407.551	-1,62%	13,64	13,19	13,475	13,35
10/01/2024	1.863.607	-0,59%	13,64	13,475	13,995	13,57
09/01/2024	1.669.728	-2,92%	13,82	13,64	14,08	13,65
08/01/2024	2.380.682	3,99%	13,48	13,33	14,09	14,06
05/01/2024	1.262.141	0,60%	13,32	13,315	13,68	13,52
04/01/2024	1.874.576	-0,67%	13,60	13,15	13,605	13,44
03/01/2024	2.382.457	-4,99%	14,05	13,455	14,12	13,53
02/01/2024	2.035.339	0,35%	14,05	13,85	14,52	14,24
29/12/2023	1.974.296	-2,27%	14,48	14,13	14,48	14,19
28/12/2023	1.804.349	0,62%	14,38	14,26	14,57	14,52
27/12/2023	1.748.043	2,41%	14,15	13,97	14,44	14,43
26/12/2023	1.857.429	3,60%	13,30	13,66	14,15	14,09
22/12/2023	2.384.961	3,34%	13,30	13,18	13,63	13,60
21/12/2023	1.866.432	2,49%	13,03	12,705	13,29	13,16
20/12/2023	1.550.936	-2,58%	13,10	12,825	13,30	12,84
19/12/2023	3.357.576	4,11%	13,25	13,00	13,32	13,18
18/12/2023	1.087.003	-0,47%	12,75	12,45	12,75	12,66
15/12/2023	4.495.833	2,17%	12,50	12,495	12,88	12,72
14/12/2023	2.860.553	0,97%	12,50	12,325	12,805	12,45
13/12/2023	1.349.016	4,32%	11,82	11,761	12,33	12,33
12/12/2023	2.499.828	3,23%	11,40	11,11	11,89	11,82
11/12/2023	1.164.478	2,05%	11,28	11,21	11,57	11,45
08/12/2023	980.514	-2,18%	11,41	11,19	11,475	11,22
07/12/2023	1.479.137	4,08%	11,02	11,02	11,485	11,47
06/12/2023	1.060.356	-0,81%	11,19	10,96	11,29	11,02
05/12/2023	3.026.727	0,09%	10,88	10,83	11,14	11,11
04/12/2023	1.439.853	-1,07%	11,16	10,99	11,368	11,10
01/12/2023	1.109.580	1,82%	11,05	10,86	11,23	11,22
30/11/2023	1.469.199	2,42%	10,90	10,78	11,21	11,02
29/11/2023	754.179	1,70%	10,70	10,55	10,93	10,76
28/11/2023	1.272.529	0,28%	10,49	10,39	10,59	10,58
27/11/2023	939.601	-0,38%	10,64	10,39	10,68	10,55
24/11/2023	450.125	4,23%	10,64	10,52	10,76	11,0899
23/11/2023	1.490.416	-1,12%	10,92	10,60	10,96	10,64
22/11/2023	833.919	-1,12%	10,92	10,60	10,96	10,64
21/11/2023	872.355	-2,54%	10,92	10,76	11,05	10,76
20/11/2023	1.141.984	2,41%	10,77	10,7225	11,17	11,04
17/11/2023	1.715.977	1,70%	10,70	10,665	10,94	10,78
16/11/2023	2.738.496	-0,56%	10,66	10,52	10,76	10,60
15/11/2023	2.504.770	-1,02%	10,68	10,68	11,21	10,66
14/11/2023	1.854.341	4,87%	10,24	10,65	10,93	10,77
13/11/2023	1.191.697	-1,35%	10,24	9,915	10,49	10,27
10/11/2023	2.760.111	4,36%	10,03	9,70	10,48	10,41
09/11/2023	2.848.040	-12,19%	11,36	9,94	11,39	9,975
08/11/2023	1.757.145	-2,99%	11,43	10,86	11,805	11,36
07/11/2023	2.655.020	3,54%	11,54	11,25	11,785	11,71
06/11/2023	2.145.735	-2,33%	11,54	11,25	11,60	11,31
03/11/2023	2.028.220	5,95%	11,18	11,095	11,66	11,58
02/11/2023	968.951	-0,46%	11,18	10,80	11,3239	10,93
01/11/2023	1.484.267	0,09%	11,01	10,86	11,08	10,98
31/10/2023	958.847	0,46%	10,80	10,69	11,01	10,97
30/10/2023	968.619	1,96%	10,77	10,73	11,01	10,92
27/10/2023	891.759	-1,24%	10,84	10,675	10,915	10,725
26/10/2023	1.249.051	0,56%	10,90	10,785	11,0585	10,86
25/10/2023	2.000.351	-2,09%	10,90	10,755	10,97	10,80
24/10/2023	1.217.841	1,94%	10,93	10,905	11,145	11,03
23/10/2023	930.436	-0,73%	10,83	10,74	10,98	10,82
20/10/2023	1.648.144	5,93%	10,66	10,185	11,17	10,90
19/10/2023	1.053.045	-3,38%	10,63	10,185	10,67	10,29
18/10/2023	1.097.309	-1,21%	10,52	10,52	10,77	10,65
17/10/2023	1.517.794	2,08%	10,49	10,49	10,90	10,78
16/10/2023	953.714	1,15%	10,49	10,23	10,675	10,56
13/10/2023	1.530.968	3,26%	10,22	10,0358	10,46	10,44
12/10/2023	2.274.785	-6,99%	10,83	10,06	10,83	10,11
11/10/2023	1.504.040	0,46%	10,85	10,79	11,15	10,87
10/10/2023	1.185.485	-0,37%	11,02	10,79	10,99	10,82
09/10/2023	1.444.588	-1,99%	10,76	10,82	11,12	10,86
06/10/2023	1.402.884	-0,81%	10,76	10,96	11,24	11,05
05/10/2023	2.099.142	3,34%	10,98	10,76	11,165	11,14
04/10/2023	1.430.637	-2,27%	11,03	10,69	11,085	10,78
03/10/2023	1.600.771	0,00%	12,08	10,94	11,33	11,03
02/10/2023	2.294.219	-9,29%	12,37	10,935	12,16	11,03
29/09/2023	2.425.874	2,53%	12,37	12,075	12,525	12,16
28/09/2023	5.160.838	-7,92%	12,71	11,405	12,93	11,86
27/09/2023	1.448.280	5,23%	12,30	12,31	12,94	12,88