AnaptysBio Inc (ANAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,57%	25,43	24,51	25,43	25,07
17/05/2024	139.583	-1,57%	25,43	24,51	25,43	25,07
16/05/2024	143.779	-0,51%	25,59	25,04	25,77	25,47
15/05/2024	147.216	1,35%	25,66	25,2201	26,22	25,60
14/05/2024	155.071	5,29%	24,24	24,085	25,44	25,26
13/05/2024	307.554	2,48%	25,77	23,4125	24,70	23,99
10/05/2024	209.669	-10,75%	25,77	23,23	26,13	23,41
09/05/2024	157.379	1,86%	25,77	25,37	26,55	26,23
08/05/2024	125.837	0,27%	25,36	25,2316	26,01	25,75
07/05/2024	238.047	-0,58%	25,97	25,168	26,50	25,62
06/05/2024	137.300	-3,05%	26,76	25,29	26,60	25,77
03/05/2024	243.736	0,91%	26,76	25,69	27,02	26,58
02/05/2024	212.159	1,23%	24,38	24,75	26,74	26,34
01/05/2024	553.777	6,90%	24,38	24,38	26,35	26,02
30/04/2024	767.083	14,27%	21,02	21,0275	24,46	24,34
29/04/2024	577.061	1,43%	21,02	21,02	22,74	21,30
26/04/2024	435.167	11,29%	18,87	18,715	21,61	21,00
25/04/2024	273.341	-2,08%	18,87	18,49	19,30	18,87
24/04/2024	148.372	0,47%	19,52	18,71	19,29	19,27
23/04/2024	282.068	-2,44%	19,52	19,17	20,48	19,18
22/04/2024	71.187	-1,06%	19,93	19,60	20,265	19,66
19/04/2024	208.928	0,20%	19,61	19,08	20,66	19,87
18/04/2024	285.139	-7,64%	21,29	19,785	21,78	19,83
17/04/2024	188.114	0,61%	22,56	20,83	21,56	21,47
16/04/2024	154.081	0,33%	22,56	21,03	22,15	21,34
15/04/2024	131.428	-6,34%	22,56	21,07	22,98	21,27
12/04/2024	238.354	-8,17%	24,89	22,53	24,94	22,71
11/04/2024	418.209	11,55%	24,81	23,86	25,62	24,73
10/04/2024	224.139	2,97%	20,61	20,38	22,42	22,17
09/04/2024	335.813	4,16%	20,61	20,38	21,82	21,53
08/04/2024	94.033	-1,95%	21,05	20,68	21,50	20,67
05/04/2024	101.400	-1,03%	21,05	20,80	21,49	21,08
04/04/2024	303.932	2,80%	20,82	20,65	22,00	21,30
03/04/2024	356.745	-0,58%	20,76	20,27	20,915	20,72
02/04/2024	275.153	-2,25%	22,55	20,40	21,015	20,84
01/04/2024	389.601	-5,33%	22,55	20,46	22,43	21,32
28/03/2024	362.584	5,33%	21,64	20,815	22,87	22,52
27/03/2024	239.262	-1,02%	21,64	20,98	21,715	21,38
26/03/2024	252.618	2,37%	21,28	20,70	21,845	21,60
25/03/2024	136.532	-2,68%	24,41	21,07	22,005	21,09
22/03/2024	345.974	-11,39%	24,41	21,595	24,45	21,665
21/03/2024	235.882	2,13%	24,34	24,02	24,71	24,45
20/03/2024	283.295	2,88%	23,01	22,745	23,99	23,94
19/03/2024	185.552	0,26%	23,01	22,785	23,46	23,23
18/03/2024	187.276	-1,19%	23,30	22,52	23,29	23,17
15/03/2024	1.180.341	-0,64%	24,49	23,32	24,41	23,45
14/03/2024	227.059	-4,42%	24,49	23,23	24,49	23,60
13/03/2024	212.050	-5,26%	26,90	24,67	26,34	24,69
12/03/2024	297.718	11,61%	26,90	24,545	26,91	26,06
11/03/2024	173.507	-5,85%	24,95	23,355	24,95	23,35
08/03/2024	67.574	0,69%	24,90	24,29	25,48	24,80
07/03/2024	90.363	-3,37%	25,95	24,63	25,64	24,63
06/03/2024	199.404	0,63%	25,95	25,16	25,78	25,49
05/03/2024	116.107	-3,14%	25,50	24,67	26,33	25,33
04/03/2024	187.132	2,75%	25,53	24,94	26,90	26,15
01/03/2024	120.290	-0,31%	25,53	25,28	26,00	25,45
29/02/2024	139.686	-1,09%	26,23	25,31	26,45	25,53
28/02/2024	125.145	-2,49%	26,81	25,59	26,585	25,81
27/02/2024	87.225	0,04%	26,81	26,215	26,854	26,47
26/02/2024	207.333	2,28%	26,40	26,02	27,48	26,46
23/02/2024	154.599	2,33%	25,27	25,11	26,12	25,87
22/02/2024	142.838	-0,82%	25,47	24,87	25,84	25,28
21/02/2024	213.559	6,97%	24,09	24,485	25,67	25,49
20/02/2024	102.288	-1,12%	24,09	23,52	24,59	23,83
19/02/2024	383.944	5,89%	22,54	23,4525	25,04	24,10
16/02/2024	383.944	5,89%	22,54	23,4525	25,04	24,10
15/02/2024	66.626	2,11%	22,54	22,225	22,80	22,76
14/02/2024	84.988	1,27%	22,30	22,19	22,49	22,29
13/02/2024	83.354	-4,60%	22,40	21,77	22,715	22,01
12/02/2024	124.757	0,26%	23,13	22,425	23,3343	23,07
09/02/2024	91.315	-0,52%	23,20	22,95	23,54	23,01
08/02/2024	206.283	-1,62%	23,56	23,10	24,085	23,13
07/02/2024	177.007	-2,12%	24,00	23,49	24,13	23,51
06/02/2024	206.089	-0,21%	23,99	23,645	24,49	24,02
05/02/2024	136.629	0,25%	23,87	23,645	24,35	24,07
02/02/2024	106.646	-0,99%	23,78	23,745	24,18	24,01
01/02/2024	279.810	2,75%	23,78	22,985	24,275	24,25
31/01/2024	438.234	-1,38%	23,78	23,55	24,61	23,60
30/01/2024	134.226	0,46%	23,45	23,44	24,045	23,93
29/01/2024	192.566	0,89%	23,45	23,265	23,86	23,82
26/01/2024	97.541	-0,04%	23,85	23,415	23,99	23,61
25/01/2024	251.549	-0,25%	24,37	23,44	24,14	23,62
24/01/2024	200.206	-1,46%	24,37	23,50	24,45	23,68
23/01/2024	256.623	1,18%	24,08	23,83	24,63	24,03
22/01/2024	243.451	1,19%	23,56	23,44	23,99	23,75
19/01/2024	220.133	-0,93%	23,25	22,48	23,81	23,47
18/01/2024	272.189	1,85%	23,25	21,62	23,74	23,69
17/01/2024	529.131	4,45%	22,00	21,81	24,92	23,26
16/01/2024	88.823	-3,84%	23,03	21,9301	23,03	22,27
15/01/2024	92.761	0,61%	22,77	23,13	23,93	23,16
12/01/2024	92.761	0,61%	22,77	23,13	23,93	23,16
11/01/2024	72.952	-0,13%	22,77	22,655	23,20	23,02
10/01/2024	87.723	0,70%	22,85	22,63	23,48	23,05
09/01/2024	79.646	1,42%	22,39	22,05	23,10	22,89
08/01/2024	174.227	5,32%	21,26	20,75	22,60	22,57
05/01/2024	94.213	-0,97%	21,38	20,72	21,915	21,43
04/01/2024	75.196	2,12%	21,29	20,991	21,75	21,64
03/01/2024	82.251	-2,35%	21,71	21,05	21,86	21,19
02/01/2024	107.967	1,31%	21,71	20,83	22,26	21,70
29/12/2023	79.303	-1,06%	21,71	21,42	21,79	21,42