BiG | O banco que entende os seus valores.

AnaptysBio Inc (ANAB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/09/2026	203.767	1,98%	50,59	50,35	52,16	51,775
23/09/2026	487.647	-5,84%	53,50	49,4501	55,00	50,77
22/09/2026	491.369	-1,82%	57,30	50,61	57,6985	53,92
21/09/2026	265.065	-0,77%	55,80	54,11	56,00	54,92
18/09/2026	217.765	0,27%	55,30	53,71	55,84	55,20
17/09/2026	245.809	1,36%	55,49	54,50	55,79	55,06
16/09/2026	206.934	-0,59%	55,22	53,49	55,22	54,31
15/09/2026	214.183	1,05%	54,11	53,22	55,47	54,68
14/09/2026	219.509	0,45%	53,455	53,455	55,80	54,11
11/09/2026	189.314	-2,34%	56,25	53,75	56,34	53,87
10/09/2026	181.780	-0,97%	55,26	54,3096	56,43	55,16
09/09/2026	184.216	-1,59%	56,80	55,25	57,89	55,70
08/09/2026	434.255	-0,19%	56,50	54,79	58,165	56,60
04/09/2026	375.975	-1,06%	57,55	56,10	58,77	56,80
03/09/2026	169.108	3,06%	54,84	54,84	57,77	57,46
02/09/2026	251.031	1,09%	54,5697	54,5697	57,90	55,84
01/09/2026	337.786	-2,98%	57,00	54,84	58,09	55,28
31/08/2026	150.170	1,20%	56,45	55,00	57,22	57,03
28/08/2026	202.885	-1,92%	57,18	55,375	57,25	56,28
27/08/2026	316.378	-1,22%	58,03	57,101	58,43	57,29
26/08/2026	110.175	-0,49%	58,37	57,365	58,86	58,00
25/08/2026	179.047	-0,12%	58,00	56,72	58,99	58,37
24/08/2026	297.476	1,11%	58,78	55,565	59,04	58,44
21/08/2026	171.937	1,85%	58,80	56,3427	58,80	57,74
20/08/2026	209.235	-4,34%	58,1675	56,33	59,97	56,69
19/08/2026	87.943	0,46%	58,85	58,43	60,60	59,26
18/08/2026	178.054	-1,17%	59,70	58,25	59,70	58,99
17/08/2026	148.468	2,09%	58,39	57,485	59,84	59,69
14/08/2026	145.740	4,23%	56,00	55,288	58,49	58,47
13/08/2026	172.095	-1,69%	57,0962	55,60	57,69	56,02
12/08/2026	166.954	-1,75%	58,00	56,65	58,025	56,98
11/08/2026	221.294	4,24%	55,40	55,40	59,00	57,87
10/08/2026	198.289	-2,12%	56,52	55,3101	58,86	55,47
07/08/2026	293.669	3,33%	54,70	54,2147	57,35	56,61
06/08/2026	149.727	-0,11%	55,28	53,45	56,20	54,77
05/08/2026	147.515	-0,08%	54,80	54,28	56,65	54,99
04/08/2026	235.012	2,74%	53,80	53,41	55,48	55,13
03/08/2026	162.060	0,56%	53,00	51,85	53,9799	53,66
31/07/2026	185.669	-3,16%	52,98	52,32	53,52	53,36
30/07/2026	384.483	5,66%	51,5557	51,53	55,285	55,04
29/07/2026	255.837	0,16%	52,40	50,51	53,215	52,14
28/07/2026	301.287	-2,78%	53,56	51,97	54,725	52,11
27/07/2026	212.418	-0,85%	55,8907	53,28	55,90	53,61
24/07/2026	280.902	-1,56%	55,00	52,65	55,16	54,15
23/07/2026	437.466	4,49%	52,61	51,89	56,045	54,91
22/07/2026	461.266	-2,03%	53,80	52,2655	54,00	52,61
21/07/2026	840.813	6,90%	50,01	49,71	53,77	53,76
20/07/2026	745.985	-13,31%	58,26	50,24	59,09	50,29
17/07/2026	488.278	7,13%	53,6062	53,17	58,62	58,00
16/07/2026	520.725	-2,93%	55,85	53,82	56,505	54,15
15/07/2026	772.212	-10,70%	61,61	54,90	61,61	55,82
14/07/2026	419.886	-10,46%	71,10	62,34	71,10	62,51
13/07/2026	578.289	5,06%	66,19	63,555	70,41	69,81
10/07/2026	248.890	-0,30%	66,86	63,0887	68,33	66,39
09/07/2026	202.425	1,91%	66,50	64,23	66,64	66,59
08/07/2026	436.865	-2,91%	67,20	63,365	68,47	65,35
07/07/2026	607.393	8,15%	63,52	60,94	68,60	67,325
06/07/2026	317.119	-1,69%	63,4104	61,78	65,18	62,31
02/07/2026	633.652	-2,96%	66,42	62,58	66,42	63,42
01/07/2026	215.003	-2,90%	67,50	65,43	67,585	65,43
30/06/2026	379.662	2,32%	66,97	65,5609	69,28	67,50
29/06/2026	390.308	4,54%	63,21	61,90	66,03	65,97
26/06/2026	386.160	5,92%	59,71	58,62	63,27	63,15
25/06/2026	181.709	1,88%	58,28	58,28	61,93	59,68
24/06/2026	298.945	-1,80%	59,50	58,13	60,51	58,48
23/06/2026	237.007	-0,62%	61,20	58,875	62,22	59,43
18/06/2026	228.781	1,30%	58,24	55,17	59,99	59,99
17/06/2026	321.563	-1,56%	57,75	56,695	60,00	56,77
16/06/2026	262.241	-3,28%	59,55	57,38	60,49	57,61
15/06/2026	377.081	5,73%	54,08	54,08	59,51	59,51
12/06/2026	261.490	3,37%	54,87	54,3001	56,25	56,07
11/06/2026	309.184	4,13%	52,51	51,44	54,9799	54,24
10/06/2026	256.871	0,89%	51,46	50,92	53,93	52,10
09/06/2026	205.677	0,45%	51,41	50,59	53,3999	51,63
08/06/2026	178.292	1,97%	53,2525	50,06	53,2525	51,36
05/06/2026	272.912	-2,44%	52,70	50,37	52,70	50,37
04/06/2026	197.537	0,80%	51,29	50,58	52,54	51,67
03/06/2026	505.697	-0,10%	52,30	50,185	52,505	51,24
02/06/2026	419.662	-3,59%	52,98	50,46	52,98	51,26
01/06/2026	455.372	-4,55%	56,00	52,04	56,00	53,14
29/05/2026	275.553	-2,35%	57,81	54,87	57,81	55,67
28/05/2026	312.678	-1,16%	57,50	56,93	58,95	57,02
27/05/2026	315.257	-0,14%	57,00	56,93	59,395	57,69
26/05/2026	274.085	-3,25%	60,99	57,08	61,99	57,77
22/05/2026	249.132	-1,16%	62,84	59,07	64,42	59,71
21/05/2026	235.564	0,55%	59,00	59,00	60,95	60,41
20/05/2026	274.941	0,52%	60,50	59,70	61,39	60,08
19/05/2026	246.832	1,86%	59,10	57,13	60,92	59,77
18/05/2026	328.818	-6,98%	62,25	58,31	64,35	58,74
15/05/2026	180.414	2,40%	61,20	60,93	64,355	63,15
14/05/2026	288.441	-0,79%	62,00	59,9407	63,63	62,19
13/05/2026	491.149	-4,41%	65,00	57,85	65,10	62,685
12/05/2026	640.775	-3,46%	67,90	62,50	68,345	65,58
11/05/2026	264.837	-2,03%	69,9729	66,90	70,47	67,92
08/05/2026	195.993	3,38%	62,708	62,708	70,07	69,33
07/05/2026	780.624	-0,77%	67,80	62,07	68,69	66,96
06/05/2026	478.269	-2,58%	71,01	67,04	72,2299	67,36
05/05/2026	274.142	-0,72%	70,02	68,39	72,36	69,28
04/05/2026	258.201	4,58%	67,39	65,97	69,995	69,78
01/05/2026	269.498	1,57%	65,90	65,00	67,145	66,76