Amicus Therapeuticals Inc (FOLD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	1.732.538	0,08%	12,08	11,99	12,29	12,19
08/05/2023	2.165.998	0,25%	12,16	11,84	12,20	12,18
05/05/2023	3.901.766	2,53%	11,94	11,83	12,19	12,15
04/05/2023	1.102.779	-1,74%	12,01	11,62	12,01	11,85
03/05/2023	1.650.121	4,42%	11,63	11,50	12,12	12,06
02/05/2023	1.317.135	-2,94%	11,83	11,52	11,875	11,55
01/05/2023	1.094.654	3,12%	11,54	11,51	11,905	11,90
28/04/2023	1.104.922	1,23%	11,36	11,28	11,80	11,54
27/04/2023	680.234	-1,38%	11,56	11,375	11,6592	11,40
26/04/2023	1.285.476	0,09%	11,48	11,405	11,84	11,56
25/04/2023	887.087	0,52%	11,45	11,325	11,55	11,55
24/04/2023	794.943	0,35%	11,45	11,26	11,58	11,49
21/04/2023	774.883	-0,44%	11,51	11,335	11,63	11,45
20/04/2023	798.637	-1,54%	11,56	11,42	11,62	11,50
19/04/2023	739.645	-1,77%	11,83	11,655	11,88	11,68
18/04/2023	1.269.515	0,17%	11,87	11,64	11,93	11,89
17/04/2023	1.662.235	4,12%	11,49	11,47	11,925	11,87
14/04/2023	702.073	-1,64%	11,56	11,275	11,595	11,40
13/04/2023	1.159.172	4,89%	11,08	11,005	11,68	11,59
12/04/2023	559.214	-1,34%	11,26	11,025	11,26	11,05
11/04/2023	713.762	1,08%	11,14	11,09	11,285	11,20
10/04/2023	946.233	-1,25%	11,18	10,985	11,23	11,08
06/04/2023	1.565.104	1,45%	11,11	11,00	11,23	11,22
05/04/2023	840.875	1,19%	10,89	10,865	11,10	11,06
04/04/2023	1.162.095	-2,93%	11,28	10,90	11,35	10,93
03/04/2023	824.087	1,53%	11,13	11,065	11,34	11,26
31/03/2023	1.475.965	1,65%	11,03	11,00	11,21	11,09
30/03/2023	1.642.104	-2,85%	11,22	10,8006	11,29	10,91
29/03/2023	1.320.518	0,18%	11,26	11,13	11,29	11,23
28/03/2023	1.124.360	1,17%	11,18	11,065	11,48	11,21
27/03/2023	2.713.397	-0,27%	11,21	10,95	11,24	11,08
24/03/2023	1.399.905	-0,80%	11,12	10,85	11,185	11,11
23/03/2023	1.509.705	1,36%	11,20	10,95	11,38	11,20
22/03/2023	838.884	-2,30%	11,28	11,04	11,40	11,05
21/03/2023	875.400	-1,99%	11,63	11,29	11,665	11,31
20/03/2023	1.090.606	2,67%	11,28	11,18	11,63	11,54
17/03/2023	2.350.165	-3,19%	11,44	11,16	11,44	11,24
16/03/2023	1.083.748	1,58%	11,31	11,22	11,66	11,61
15/03/2023	1.191.784	-0,52%	11,27	11,21	11,52	11,43
14/03/2023	1.142.886	0,88%	11,65	11,40	11,65	11,49
13/03/2023	1.196.730	-0,44%	11,34	11,34	11,66	11,39
10/03/2023	2.580.487	-1,55%	11,64	11,215	11,69	11,44
09/03/2023	1.289.173	-3,01%	11,96	11,595	12,03	11,62
08/03/2023	845.278	-0,99%	12,15	11,74	12,31	11,98
07/03/2023	1.089.535	-0,17%	12,13	11,945	12,31	12,10
06/03/2023	1.383.176	-3,81%	12,55	11,97	12,60	12,12
03/03/2023	1.379.965	-0,63%	12,69	12,515	12,855	12,60
02/03/2023	2.009.510	-6,35%	13,51	12,545	13,53	12,68
01/03/2023	1.802.450	2,65%	13,00	12,58	13,84	13,54
28/02/2023	1.766.662	0,08%	13,17	13,12	13,435	13,19
27/02/2023	751.517	1,93%	13,04	13,01	13,20	13,18
24/02/2023	1.075.968	-0,84%	12,95	12,8179	13,01	12,93
23/02/2023	935.490	-0,15%	13,09	12,88	13,105	13,04
22/02/2023	795.790	1,40%	12,93	12,895	13,1351	13,06
21/02/2023	1.306.550	-3,23%	13,22	12,82	13,28	12,88
20/02/2023	1.179.316	3,58%	12,93	12,69	13,32	13,31
17/02/2023	1.179.316	3,58%	12,93	12,69	13,32	13,31
16/02/2023	1.352.289	-1,98%	12,97	12,84	13,07	12,85
15/02/2023	2.792.632	4,96%	12,43	12,34	13,36	13,11
14/02/2023	3.745.220	-1,19%	12,58	12,34	12,71	12,49
13/02/2023	680.229	0,48%	12,61	12,47	12,72	12,64
10/02/2023	696.591	-0,55%	12,64	12,43	12,76	12,58
09/02/2023	954.612	0,56%	12,67	12,59	12,78	12,65
08/02/2023	994.435	-0,79%	12,65	12,535	12,81	12,58
07/02/2023	2.069.483	-2,84%	13,05	12,2201	13,06	12,68
06/02/2023	790.479	-1,51%	13,21	13,01	13,39	13,05
03/02/2023	1.117.175	-1,93%	13,40	13,17	13,515	13,25
02/02/2023	1.563.448	2,66%	13,36	13,065	13,515	13,51
01/02/2023	1.881.345	0,92%	13,00	12,79	13,32	13,16
31/01/2023	1.064.757	2,28%	12,81	12,75	13,095	13,04
30/01/2023	834.884	-0,62%	12,80	12,625	12,8899	12,75
27/01/2023	1.119.779	-2,58%	13,11	12,79	13,20	12,83
26/01/2023	1.371.028	-0,38%	13,23	12,97	13,32	13,17
25/01/2023	723.168	-1,27%	13,29	13,015	13,29	13,22
24/01/2023	874.944	2,53%	13,05	12,80	13,44	13,39
23/01/2023	1.252.650	0,23%	13,01	12,96	13,225	13,06
20/01/2023	2.278.662	-0,23%	13,18	12,7616	13,18	13,00
19/01/2023	1.515.596	-0,53%	13,08	12,86	13,295	13,03
18/01/2023	2.580.506	5,48%	12,58	12,515	13,615	13,10
17/01/2023	2.132.928	-3,20%	12,85	12,335	12,87	12,42
16/01/2023	2.141.752	-0,23%	12,75	12,475	13,12	12,82
13/01/2023	2.141.752	-0,23%	12,75	12,475	13,12	12,82
12/01/2023	1.942.174	6,91%	12,03	11,975	12,87	12,85
11/01/2023	1.537.456	4,98%	11,42	11,24	12,02	12,02
10/01/2023	1.214.562	1,33%	11,30	11,14	11,47	11,45
09/01/2023	1.414.388	-4,08%	11,68	11,235	11,73	11,30
06/01/2023	1.049.993	-1,10%	11,93	11,745	12,01	11,73
05/01/2023	940.011	-1,41%	11,93	11,5785	11,99	11,86
04/01/2023	1.147.586	0,84%	11,96	11,795	12,10	12,03
03/01/2023	920.987	-2,29%	12,24	11,81	12,31	11,93
02/01/2023	822.802	-0,74%	12,04	11,835	12,22	12,00
30/12/2022	822.802	-0,74%	12,04	11,835	12,22	12,00
29/12/2022	1.466.117	2,55%	11,87	11,76	12,24	12,09
28/12/2022	928.087	2,26%	11,59	11,53	11,82	11,79
27/12/2022	665.912	-1,20%	11,67	11,51	11,735	11,53
23/12/2022	220.798	-2,69%	11,92	11,48	12,03	11,59
22/12/2022	1.111.188	-0,50%	11,90	11,71	12,09	11,91
21/12/2022	1.190.025	2,13%	11,69	11,54	12,18	11,97
20/12/2022	1.425.625	-0,34%	11,61	11,61	11,925	11,72
19/12/2022	1.022.617	-3,84%	12,18	11,58	12,26	11,76