Amicus Therapeuticals Inc (FOLD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
26/09/2023	1.088.458	2,34%	12,04	12,04	12,465	12,24
25/09/2023	966.098	-2,45%	12,20	11,86	12,315	11,96
22/09/2023	1.395.701	0,41%	12,20	11,96	12,315	12,26
21/09/2023	1.169.250	-0,73%	12,23	11,91	12,295	12,21
20/09/2023	884.908	-4,65%	12,95	12,28	12,95	12,30
19/09/2023	1.107.493	0,16%	12,88	12,88	12,99	12,90
18/09/2023	1.304.403	-1,60%	13,08	12,625	13,08	12,88
15/09/2023	1.733.976	-0,15%	13,10	12,92	13,235	13,09
14/09/2023	1.087.864	1,08%	13,10	12,94	13,265	13,11
13/09/2023	1.440.403	-2,70%	13,36	12,945	13,3925	12,97
12/09/2023	1.257.775	0,30%	13,28	13,045	13,52	13,33
11/09/2023	1.872.911	5,73%	12,70	12,35	13,36	13,29
08/09/2023	1.255.656	1,70%	12,70	12,37	12,66	12,57
07/09/2023	1.005.341	-3,06%	12,70	12,35	12,90	12,36
06/09/2023	2.707.674	0,79%	12,70	12,50	12,90	12,75
05/09/2023	1.083.384	-2,09%	12,86	12,585	12,89	12,65
04/09/2023	1.159.786	0,78%	12,90	12,88	13,14	12,92
01/09/2023	1.159.786	0,78%	12,90	12,88	13,14	12,92
31/08/2023	1.691.510	-2,51%	13,18	12,80	13,175	12,82
30/08/2023	896.027	1,86%	12,95	12,915	13,16	13,15
29/08/2023	905.251	0,70%	12,81	12,77	13,05	12,91
28/08/2023	659.423	-0,31%	12,83	12,655	13,03	12,82
25/08/2023	1.116.713	1,42%	12,74	12,40	12,87	12,86
24/08/2023	1.029.550	0,16%	12,62	12,52	12,75	12,68
23/08/2023	1.004.234	1,52%	12,65	12,485	12,725	12,66
22/08/2023	879.617	-1,19%	12,65	12,37	12,675	12,47
21/08/2023	839.301	-1,48%	12,80	12,555	12,895	12,62
18/08/2023	1.207.214	0,31%	12,91	12,68	12,99	12,81
17/08/2023	1.332.526	-0,78%	12,91	12,745	13,00	12,77
16/08/2023	784.960	-0,92%	12,94	12,76	13,045	12,87
15/08/2023	1.244.832	-2,26%	13,33	12,9274	13,33	12,99
14/08/2023	1.163.479	-0,97%	13,32	13,05	13,355	13,29
11/08/2023	920.730	1,05%	13,21	13,1715	13,47	13,42
10/08/2023	1.427.466	-2,96%	13,69	13,215	13,86	13,28
09/08/2023	2.040.521	-1,26%	14,00	13,62	14,10	13,685
08/08/2023	3.671.820	10,53%	12,28	12,28	13,87	13,86
07/08/2023	1.993.421	-4,57%	13,14	12,49	13,15	12,54
04/08/2023	1.813.535	-1,94%	13,43	12,985	13,49	13,14
03/08/2023	1.883.144	-1,18%	13,48	13,38	13,83	13,40
02/08/2023	1.158.628	1,12%	13,29	13,28	13,65	13,56
01/08/2023	2.662.363	-1,54%	13,59	13,195	13,525	13,41
31/07/2023	1.536.306	0,37%	13,54	13,365	13,69	13,62
28/07/2023	3.028.635	2,42%	13,36	13,23	13,605	13,57
27/07/2023	1.262.806	-0,75%	13,50	13,20	13,525	13,25
26/07/2023	1.789.698	0,38%	13,50	13,145	13,44	13,35
25/07/2023	2.331.091	-2,24%	13,50	13,275	13,695	13,30
24/07/2023	1.582.370	-0,33%	13,71	13,375	13,625	13,605
21/07/2023	1.891.154	-0,51%	13,71	13,53	13,85	13,65
20/07/2023	1.037.360	0,07%	13,48	13,50	13,77	13,72
19/07/2023	967.849	2,16%	13,40	13,375	13,79	13,71
18/07/2023	520.955	0,52%	13,40	13,33	13,49	13,42
17/07/2023	1.011.586	-0,37%	13,48	13,30	13,715	13,35
14/07/2023	1.838.421	2,53%	13,04	12,85	13,43	13,40
13/07/2023	2.441.456	6,00%	12,19	12,31	13,38	13,07
12/07/2023	870.822	2,32%	12,12	12,10	12,53	12,33
11/07/2023	661.719	-0,50%	12,12	11,885	12,135	12,05
10/07/2023	1.395.019	2,80%	11,74	11,73	12,135	12,11
07/07/2023	1.111.693	-2,65%	12,45	11,715	12,21	11,78
06/07/2023	1.384.417	-1,63%	12,45	12,01	12,295	12,10
05/07/2023	882.067	0,08%	12,45	12,21	12,395	12,30
04/07/2023	466.836	-2,15%	12,45	12,245	12,48	12,29
03/07/2023	466.836	-2,15%	12,45	12,245	12,48	12,29
30/06/2023	1.227.317	-0,08%	12,69	12,51	12,76	12,56
29/06/2023	1.317.478	0,24%	12,57	12,40	12,70	12,57
28/06/2023	1.316.017	3,04%	12,23	12,11	12,695	12,54
27/06/2023	1.041.742	0,83%	12,12	11,935	12,31	12,17
26/06/2023	1.028.092	-1,71%	12,23	12,07	12,31	12,07
23/06/2023	2.055.599	-2,85%	12,52	12,15	12,56	12,28
22/06/2023	691.052	-0,71%	12,75	12,585	12,78	12,64
21/06/2023	825.483	-1,55%	12,87	12,59	12,985	12,73
20/06/2023	774.227	-1,22%	13,08	12,78	13,065	12,93
19/06/2023	2.601.683	1,00%	13,08	12,87	13,17	13,09
16/06/2023	2.601.683	1,00%	13,08	12,87	13,17	13,09
15/06/2023	1.887.160	-2,56%	13,05	12,83	13,36	12,96
14/06/2023	3.086.074	2,23%	13,05	13,00	13,53	13,30
13/06/2023	1.215.920	0,23%	13,00	12,755	13,14	13,01
12/06/2023	1.930.086	1,33%	12,84	12,84	13,27	12,98
09/06/2023	1.295.904	1,51%	12,61	12,545	12,92	12,81
08/06/2023	1.813.117	0,16%	12,50	12,50	12,75	12,62
07/06/2023	2.019.039	0,72%	12,54	12,27	12,66	12,60
06/06/2023	1.514.390	2,54%	12,16	12,095	12,57	12,51
05/06/2023	2.000.663	0,25%	12,07	12,00	12,37	12,20
02/06/2023	1.576.046	6,85%	11,48	11,06	12,195	12,17
01/06/2023	755.570	1,16%	11,28	11,06	11,535	11,39
31/05/2023	880.370	0,72%	11,12	10,925	11,30	11,19
30/05/2023	880.370	0,72%	11,12	10,925	11,30	11,19
29/05/2023	936.203	-0,27%	11,12	10,9906	11,24	11,11
26/05/2023	936.203	-0,27%	11,12	10,9906	11,24	11,11
25/05/2023	1.289.822	-4,87%	11,67	11,09	11,59	11,14
24/05/2023	1.935.491	-0,34%	11,67	11,48	11,825	11,71
23/05/2023	1.150.627	-0,42%	11,81	11,68	12,12	11,75