Amicus Therapeuticals Inc (FOLD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
16/12/2022	3.667.344	1,16%	12,01	11,92	12,50	12,23
15/12/2022	3.364.754	-2,89%	12,37	11,955	12,37	12,09
14/12/2022	983.629	0,81%	12,31	12,15	12,515	12,45
13/12/2022	1.023.023	0,82%	12,39	12,08	12,505	12,35
12/12/2022	979.589	4,79%	11,63	11,56	12,295	12,25
09/12/2022	785.220	-2,34%	11,94	11,66	11,94	11,69
08/12/2022	1.132.556	-1,72%	12,23	11,94	12,285	11,97
07/12/2022	934.135	-0,57%	12,29	12,10	12,39	12,18
06/12/2022	3.308.756	-0,97%	12,30	12,18	12,44	12,25
05/12/2022	3.030.140	-2,60%	12,16	12,245	12,65	12,37
02/12/2022	5.592.342	3,42%	12,16	12,12	12,72	12,70
01/12/2022	7.289.527	1,49%	12,14	11,9677	12,325	12,28
30/11/2022	3.759.932	5,40%	11,57	11,465	12,15	12,10
29/11/2022	2.061.894	-0,43%	11,57	11,42	11,69	11,48
28/11/2022	3.365.317	0,65%	11,50	11,285	11,6799	11,565
25/11/2022	1.235.659	0,53%	11,59	11,25	11,64	11,49
24/11/2022	2.801.736	-1,04%	11,59	11,265	11,74	11,43
23/11/2022	2.801.736	-1,04%	11,59	11,265	11,74	11,43
22/11/2022	3.972.912	6,45%	10,89	10,68	11,60	11,55
21/11/2022	3.343.221	-0,46%	10,90	10,77	11,1001	10,85
18/11/2022	3.774.743	-0,64%	11,61	10,675	11,15	10,90
17/11/2022	3.309.662	-0,36%	11,61	10,74	11,341	10,97
16/11/2022	7.512.129	-5,66%	11,61	10,40	11,61	11,01
15/11/2022	5.651.376	1,57%	11,67	11,44	11,81	11,65
14/11/2022	1.295.501	2,14%	11,00	11,17	11,625	11,47
11/11/2022	1.734.435	1,26%	11,00	10,92	11,425	11,23
10/11/2022	1.268.651	4,13%	10,82	10,92	11,37	11,09
09/11/2022	1.092.931	-1,02%	10,82	10,49	10,98	10,66
08/11/2022	1.743.780	4,46%	10,41	10,38	11,185	10,77
07/11/2022	1.874.540	1,98%	9,41	9,12	10,46	10,31
04/11/2022	1.359.031	0,10%	10,17	9,775	10,1829	10,11
03/11/2022	774.403	1,10%	10,07	9,8559	10,29	10,10
02/11/2022	1.582.155	-3,57%	10,07	9,99	10,42	9,99
01/11/2022	978.645	3,60%	10,07	9,89	10,475	10,36
31/10/2022	2.501.498	-6,98%	10,61	10,00	10,67	10,00
28/10/2022	973.305	3,47%	10,40	10,29	10,77	10,74
27/10/2022	847.005	-1,33%	10,78	10,36	10,73	10,38
26/10/2022	3.656.690	-0,76%	10,78	10,24	11,07	10,52
25/10/2022	953.446	-1,03%	10,78	10,60	11,08	10,60
24/10/2022	1.477.083	-3,60%	10,73	10,43	11,115	10,71
21/10/2022	690.173	2,68%	10,73	10,83	11,19	11,12
20/10/2022	710.144	1,12%	10,73	10,71	11,1802	10,85
19/10/2022	3.019.989	-5,04%	11,13	10,585	11,33	10,73
18/10/2022	805.077	2,68%	10,65	11,03	11,395	11,285
17/10/2022	786.462	3,68%	10,65	10,615	11,035	10,99
14/10/2022	956.853	-3,20%	10,98	10,555	11,22	10,60
13/10/2022	710.755	2,53%	10,73	10,37	11,04	10,95
12/10/2022	720.201	-0,47%	10,73	10,41	10,84	10,68
11/10/2022	1.593.928	6,24%	10,04	9,94	10,83	10,73
10/10/2022	741.035	-2,89%	10,38	10,08	10,42	10,10
07/10/2022	858.034	-4,32%	10,56	10,38	10,91	10,40
06/10/2022	711.049	0,28%	10,80	10,715	11,06	10,88
05/10/2022	988.466	-0,55%	10,78	10,60	10,915	10,85
04/10/2022	1.817.475	1,96%	10,83	10,68	11,055	10,91
03/10/2022	1.907.724	2,49%	10,44	10,44	10,995	10,70
30/09/2022	426.429	1,56%	10,17	10,37	10,83	10,44
29/09/2022	775.366	-3,74%	10,17	10,15	10,685	10,29
28/09/2022	1.719.250	4,40%	10,17	10,36	10,855	10,69
27/09/2022	625.815	2,09%	10,17	10,07	10,375	10,24
26/09/2022	707.816	-0,60%	10,32	10,03	10,445	10,03
23/09/2022	663.562	-2,79%	10,32	9,86	10,35	10,09
22/09/2022	622.279	-0,29%	10,33	10,135	10,495	10,38
21/09/2022	808.843	-4,14%	10,94	10,405	10,94	10,41
20/09/2022	2.934.719	2,65%	10,48	10,415	11,12	10,86
19/09/2022	1.759.480	-0,38%	10,57	10,45	10,76	10,58
16/09/2022	3.853.903	-3,01%	10,85	10,375	10,87	10,62
15/09/2022	2.311.065	4,79%	10,38	10,20	10,975	10,95
14/09/2022	1.626.111	-0,95%	10,60	10,125	10,70	10,45
13/09/2022	1.685.209	-6,97%	11,12	10,21	11,19	10,55
12/09/2022	1.165.587	-0,70%	11,39	10,945	11,40	11,34
09/09/2022	929.469	-2,39%	11,44	11,27	11,675	11,42
08/09/2022	848.124	1,57%	11,44	11,37	11,74	11,67
07/09/2022	855.455	2,32%	11,14	10,97	11,52	11,45
06/09/2022	993.729	-2,36%	11,66	11,17	11,48	11,19
05/09/2022	868.916	-0,87%	11,66	11,38	11,81	11,46
02/09/2022	868.916	-0,87%	11,66	11,38	11,81	11,46
01/09/2022	1.107.696	2,94%	11,21	10,95	11,59	11,56
31/08/2022	1.408.312	-0,53%	11,42	11,105	11,56	11,23
30/08/2022	812.986	-0,62%	11,34	11,135	11,45	11,29
29/08/2022	992.684	0,53%	11,15	11,135	11,525	11,36
26/08/2022	2.035.968	-7,68%	12,23	11,23	12,28	11,30
25/08/2022	1.297.635	-4,00%	12,11	12,0809	12,96	12,24
24/08/2022	1.178.737	5,46%	12,11	12,10	12,865	12,74
23/08/2022	2.605.323	0,67%	12,04	11,68	12,205	12,08
22/08/2022	1.982.393	1,27%	11,80	11,785	12,12	12,00
19/08/2022	609.032	-1,74%	11,98	11,78	12,09	11,85
18/08/2022	1.504.599	0,25%	11,98	11,765	12,195	12,06
17/08/2022	1.090.011	0,33%	11,93	11,835	12,29	12,03
16/08/2022	698.571	-3,03%	12,38	11,94	12,39	11,995
15/08/2022	584.209	0,41%	12,19	12,10	12,445	12,37
12/08/2022	791.592	2,16%	12,15	12,10	12,455	12,32